{"t":"M","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-02-05",4.6423,4.6423,4.1972,4.388,11325800.0],["1992-02-06",4.388,4.388,4.2608,4.2926,5696400.0],["1992-02-07",4.2926,4.2926,3.9746,3.9746,1698000.0],["1992-02-10",4.0064,4.0064,3.8156,3.8474,1104400.0],["1992-02-11",3.8474,3.911,3.8474,3.911,656200.0],["1992-02-12",3.911,4.07,3.8792,4.0382,629600.0],["1992-02-13",4.07,4.1654,4.0382,4.07,808200.0],["1992-02-14",4.07,4.07,3.9746,3.9746,418000.0],["1992-02-18",4.0064,4.0064,3.9428,3.9746,687200.0],["1992-02-19",3.9746,4.07,3.9746,4.07,638000.0],["1992-02-20",4.07,4.07,3.9746,3.9746,139000.0],["1992-02-21",4.0382,4.0382,4.0064,4.0382,410600.0],["1992-02-24",4.0382,4.07,4.0064,4.0382,353800.0],["1992-02-25",4.0382,4.0382,3.8792,3.911,590400.0],["1992-02-26",3.9428,3.9746,3.8474,3.8792,155200.0],["1992-02-27",3.8792,4.0064,3.8792,3.911,438000.0],["1992-02-28",4.0064,4.0064,3.9428,3.9428,266600.0],["1992-03-02",3.8792,4.0382,3.8792,3.9746,83800.0],["1992-03-03",3.9428,4.0064,3.9428,4.0064,177400.0],["1992-03-04",4.0064,4.0064,3.9428,3.9428,247800.0],["1992-03-05",3.9746,4.0064,3.911,3.911,131200.0],["1992-03-06",3.911,3.9746,3.911,3.9746,453400.0],["1992-03-09",3.9428,3.9746,3.9428,3.9746,114000.0],["1992-03-10",3.9428,3.9746,3.9428,3.9428,57800.0],["1992-03-11",3.9428,3.9746,3.911,3.911,104200.0],["1992-03-12",3.9428,3.9428,3.911,3.911,70800.0],["1992-03-13",3.911,3.9428,3.911,3.911,124800.0],["1992-03-16",3.9428,3.9428,3.8792,3.9428,34600.0],["1992-03-17",3.911,3.9428,3.911,3.911,206200.0],["1992-03-18",3.911,3.911,3.8474,3.911,53000.0],["1992-03-19",3.911,3.911,3.8156,3.8474,155600.0],["1992-03-20",3.8156,3.8156,3.6248,3.6884,218800.0],["1992-03-23",3.6248,3.6566,3.4977,3.5613,131600.0],["1992-03-24",3.5613,3.593,3.4341,3.5613,231200.0],["1992-03-25",3.5612,4.0382,3.5612,4.0064,662000.0],["1992-03-26",3.9746,4.0382,3.8792,3.8792,162600.0],["1992-03-27",3.8792,3.8792,3.7202,3.7202,120600.0],["1992-03-30",3.752,3.752,3.6566,3.6566,96200.0],["1992-03-31",3.6248,3.6566,3.593,3.6248,96400.0],["1992-04-01",3.593,3.6884,3.593,3.593,503600.0],["1992-04-02",3.6248,3.8474,3.6248,3.8156,1363800.0],["1992-04-03",3.7838,3.8156,3.7202,3.7202,308600.0],["1992-04-06",3.7838,3.7838,3.5613,3.6248,440600.0],["1992-04-07",3.6566,3.7202,3.4977,3.5295,134200.0],["1992-04-08",3.4659,3.4977,3.2751,3.4341,136600.0],["1992-04-09",3.5613,3.5613,3.3069,3.3069,181200.0],["1992-04-10",3.3387,3.4341,3.3069,3.4341,166600.0],["1992-04-13",3.4659,3.5612,3.3705,3.5295,146800.0],["1992-04-14",3.593,3.593,3.4977,3.5613,161400.0],["1992-04-15",3.5613,3.7202,3.5295,3.6248,160600.0],["1992-04-16",3.593,3.6248,3.4977,3.5295,113200.0],["1992-04-20",3.5295,3.5295,3.4023,3.4023,79200.0],["1992-04-21",3.3705,3.4023,3.2751,3.3069,123400.0],["1992-04-22",3.3069,3.3069,3.2115,3.3069,142600.0],["1992-04-23",3.3069,3.3069,2.9889,3.0525,322800.0],["1992-04-24",3.0207,3.0525,2.8617,2.9571,321000.0],["1992-04-27",2.9253,3.0525,2.9253,2.9889,247200.0],["1992-04-28",2.9889,2.9889,2.9253,2.9571,581600.0],["1992-04-29",2.9253,3.1797,2.8935,3.1797,517600.0],["1992-04-30",3.2433,3.4341,3.2433,3.4023,710800.0],["1992-05-01",3.5295,3.5295,3.4023,3.4023,199200.0],["1992-05-04",3.4341,3.4659,3.4023,3.4659,170400.0],["1992-05-05",3.4659,3.4659,3.3705,3.4023,70000.0],["1992-05-06",3.4023,3.5295,3.4023,3.4659,285400.0],["1992-05-07",3.4977,3.4977,3.4341,3.4659,125000.0],["1992-05-08",3.4341,3.4341,3.2751,3.3069,66000.0],["1992-05-11",3.2751,3.4977,3.2751,3.4977,251800.0],["1992-05-12",3.4977,3.4977,3.3705,3.3705,500200.0],["1992-05-13",3.4023,3.5295,3.2751,3.2751,646200.0],["1992-05-14",3.2751,3.2751,3.2115,3.2433,223000.0],["1992-05-15",3.1797,3.2433,3.0843,3.1479,643000.0],["1992-05-18",3.1797,3.1797,3.0843,3.1479,320000.0],["1992-05-19",3.1797,3.2115,3.1161,3.1479,576000.0],["1992-05-20",3.0843,3.1161,2.9571,3.0525,2278800.0],["1992-05-21",2.9571,3.0525,2.9571,3.0207,17965200.0],["1992-05-22",3.0843,3.2115,3.0843,3.2115,8355600.0],["1992-05-26",3.2115,3.2115,3.0525,3.1161,3493000.0],["1992-05-27",3.1479,3.2115,3.1161,3.1797,3022800.0],["1992-05-28",3.1479,3.2115,3.1479,3.1797,2718400.0],["1992-05-29",3.2115,3.2751,3.1797,3.2751,2424200.0],["1992-06-01",3.2433,3.2751,3.1797,3.2433,3283200.0],["1992-06-02",3.2115,3.2433,3.1797,3.2433,2747600.0],["1992-06-03",3.2433,3.2433,3.1797,3.2115,1503000.0],["1992-06-04",3.1797,3.2433,3.1797,3.1797,1942800.0],["1992-06-05",3.2115,3.2115,3.1797,3.1797,1634400.0],["1992-06-08",3.1797,3.2115,3.1797,3.2115,973600.0],["1992-06-09",3.2115,3.2433,3.1479,3.1797,3744800.0],["1992-06-10",3.1797,3.1797,3.0843,3.1161,1095200.0],["1992-06-11",3.1161,3.1161,3.0525,3.0525,912600.0],["1992-06-12",3.0843,3.1161,3.0525,3.1161,694000.0],["1992-06-15",3.0843,3.1161,3.0525,3.0843,1356200.0],["1992-06-16",3.1161,3.1161,3.0843,3.1161,590800.0],["1992-06-17",3.0843,3.0843,2.9253,2.9571,1421000.0],["1992-06-18",2.9253,2.9571,2.8935,2.9571,1138000.0],["1992-06-19",2.9571,3.1479,2.9571,3.1161,4241600.0],["1992-06-22",3.0843,3.1161,3.0207,3.1161,1960200.0],["1992-06-23",3.1161,3.1479,3.0843,3.1479,820000.0],["1992-06-24",3.1161,3.1797,3.1161,3.1797,1748200.0],["1992-06-25",3.1797,3.1797,3.1479,3.1797,1035000.0],["1992-06-26",3.1479,3.2115,3.1479,3.2115,1474800.0],["1992-06-29",3.1479,3.2751,3.1479,3.2751,544600.0],["1992-06-30",3.2115,3.2433,3.1797,3.2433,473600.0],["1992-07-01",3.3069,3.3705,3.2751,3.3387,2344600.0],["1992-07-02",3.3069,3.3387,3.2433,3.2751,1280800.0],["1992-07-06",3.2115,3.2433,3.1797,3.2115,1312000.0],["1992-07-07",3.2433,3.2751,3.2115,3.2433,1479600.0],["1992-07-08",3.2433,3.2433,3.1161,3.1479,864400.0],["1992-07-09",3.1161,3.2115,3.0843,3.1797,2314400.0],["1992-07-10",3.1479,3.2433,3.1479,3.2115,1478400.0],["1992-07-13",3.2433,3.2751,3.2115,3.2751,3016000.0],["1992-07-14",3.2751,3.5613,3.2433,3.4023,1119000.0],["1992-07-15",3.4023,3.4023,3.3387,3.4023,476800.0],["1992-07-16",3.4023,3.4341,3.3387,3.4023,379000.0],["1992-07-17",3.4341,3.4341,3.3705,3.3705,327000.0],["1992-07-20",3.3387,3.3705,3.2751,3.3705,432200.0],["1992-07-21",3.4023,3.4023,3.3387,3.3705,805600.0],["1992-07-22",3.3387,3.4977,3.3069,3.4659,886800.0],["1992-07-23",3.4023,3.4659,3.4023,3.4659,729400.0],["1992-07-24",3.4023,3.4341,3.4023,3.4341,403600.0],["1992-07-27",3.4023,3.4341,3.4023,3.4023,125000.0],["1992-07-28",3.4023,3.4659,3.3705,3.4023,510800.0],["1992-07-29",3.3705,3.4341,3.3705,3.4341,606000.0],["1992-07-30",3.4341,3.5295,3.3705,3.4977,927800.0],["1992-07-31",3.4977,3.593,3.4659,3.5295,1164400.0],["1992-08-03",3.5613,3.6248,3.5295,3.593,650200.0],["1992-08-04",3.6248,3.6248,3.4977,3.593,701400.0],["1992-08-05",3.593,3.6884,3.593,3.6566,859400.0],["1992-08-06",3.593,3.593,3.4341,3.4977,748600.0],["1992-08-07",3.4659,3.5613,3.4659,3.5613,507400.0],["1992-08-10",3.5612,3.5612,3.4977,3.5295,459400.0],["1992-08-11",3.5612,3.5612,3.4977,3.5295,645600.0],["1992-08-12",3.5295,3.6248,3.5295,3.593,3113400.0],["1992-08-13",3.6248,3.6884,3.6248,3.6884,3996400.0],["1992-08-14",3.6884,3.6884,3.593,3.6884,1303400.0],["1992-08-17",3.6884,3.6884,3.5613,3.5613,1628400.0],["1992-08-18",3.593,3.6248,3.5613,3.5613,1269200.0],["1992-08-19",3.6248,3.6566,3.593,3.6248,844400.0],["1992-08-20",3.593,3.6248,3.5295,3.5613,873200.0],["1992-08-21",3.593,3.593,3.4659,3.4977,403000.0],["1992-08-24",3.4341,3.4659,3.4023,3.4023,327800.0],["1992-08-25",3.4023,3.4341,3.1797,3.4341,681800.0],["1992-08-26",3.4341,3.4341,3.3705,3.4341,503800.0],["1992-08-27",3.4341,3.4977,3.4341,3.4977,591000.0],["1992-08-28",3.4977,3.4977,3.4659,3.4977,200400.0],["1992-08-31",3.4659,3.4659,3.3069,3.4341,617200.0],["1992-09-01",3.3705,3.5295,3.3705,3.5295,643800.0],["1992-09-02",3.5295,3.6884,3.5295,3.6566,930200.0],["1992-09-03",3.6248,3.6248,3.5295,3.5613,1398400.0],["1992-09-04",3.593,3.6248,3.5295,3.5613,519800.0],["1992-09-08",3.4977,3.5612,3.4977,3.5295,265000.0],["1992-09-09",3.5613,3.593,3.5295,3.593,631000.0],["1992-09-10",3.5613,3.593,3.5295,3.593,1090400.0],["1992-09-11",3.5613,3.593,3.5613,3.5613,260800.0],["1992-09-14",3.593,3.6884,3.593,3.6248,1116800.0],["1992-09-15",3.6566,3.6566,3.593,3.6248,636200.0],["1992-09-16",3.593,3.6884,3.5613,3.6248,885400.0],["1992-09-17",3.6566,3.6566,3.593,3.6566,431400.0],["1992-09-18",3.6566,3.6566,3.5613,3.6248,539200.0],["1992-09-21",3.6566,3.6566,3.6248,3.6566,328800.0],["1992-09-22",3.6566,3.6566,3.593,3.6566,249200.0],["1992-09-23",3.6566,3.6566,3.5613,3.593,701000.0],["1992-09-24",3.6248,3.6248,3.4977,3.5613,425400.0],["1992-09-25",3.593,3.593,3.4023,3.4659,397000.0],["1992-09-28",3.4977,3.4977,3.4023,3.4659,164400.0],["1992-09-29",3.4659,3.5612,3.4341,3.5295,141200.0],["1992-09-30",3.4977,3.5613,3.4977,3.5613,177000.0],["1992-10-01",3.5613,3.6248,3.5295,3.5613,731600.0],["1992-10-02",3.5613,3.5613,3.4341,3.4659,497800.0],["1992-10-05",3.4341,3.4341,3.2751,3.4341,849400.0],["1992-10-06",3.4341,3.6566,3.4341,3.593,1866400.0],["1992-10-07",3.7202,3.8474,3.7202,3.8156,1839800.0],["1992-10-08",3.9428,3.9428,3.8156,3.8474,1804000.0],["1992-10-09",3.8474,3.8474,3.752,3.8156,1118600.0],["1992-10-12",3.7838,3.8156,3.7838,3.7838,502600.0],["1992-10-13",3.8156,4.0064,3.6248,3.911,2047800.0],["1992-10-14",3.911,4.07,3.8792,4.0382,2687200.0],["1992-10-15",4.0382,4.1972,4.0064,4.1336,2952400.0],["1992-10-16",4.1336,4.1972,4.07,4.07,1116000.0],["1992-10-19",4.07,4.1018,3.8474,3.9428,941200.0],["1992-10-20",3.911,3.911,3.7838,3.8474,1864600.0],["1992-10-21",3.8474,3.9746,3.8474,3.9428,757400.0],["1992-10-22",3.9746,4.1018,3.9428,3.9746,1543200.0],["1992-10-23",4.0064,4.07,4.0064,4.0064,839600.0],["1992-10-26",4.0382,4.0382,4.0064,4.0064,232600.0],["1992-10-27",4.0382,4.1336,4.0382,4.1336,1828200.0],["1992-10-28",4.1336,4.3244,3.9746,4.3244,2360200.0],["1992-10-29",4.3562,4.388,4.229,4.229,1510200.0],["1992-10-30",4.229,4.2926,4.1972,4.2926,1188400.0],["1992-11-02",4.2608,4.3562,4.2608,4.2926,1607600.0],["1992-11-03",4.3244,4.388,4.2926,4.2926,1249600.0],["1992-11-04",4.2926,4.3244,4.2608,4.3244,1088400.0],["1992-11-05",4.3244,4.4834,4.2608,4.4516,1917200.0],["1992-11-06",4.4516,4.4834,4.2926,4.3562,2600600.0],["1992-11-09",4.2926,4.3244,4.1654,4.1972,1255600.0],["1992-11-10",4.3244,4.388,4.2608,4.2926,2799200.0],["1992-11-11",4.4198,4.5152,4.2926,4.3244,3970400.0],["1992-11-12",4.4516,4.4516,4.388,4.4198,4179000.0],["1992-11-13",4.4198,4.4198,4.2926,4.3562,2054200.0],["1992-11-16",4.3562,4.4198,4.3244,4.3562,1118600.0],["1992-11-17",4.3562,4.3562,4.2926,4.3244,1227600.0],["1992-11-18",4.3244,4.3562,4.229,4.2926,1258000.0],["1992-11-19",4.2926,4.388,4.2926,4.3244,3961000.0],["1992-11-20",4.3244,4.4198,4.2926,4.4198,3538200.0],["1992-11-23",4.4516,4.6423,4.4198,4.6105,2944000.0],["1992-11-24",4.6105,4.8967,4.6105,4.7695,3519200.0],["1992-11-25",4.8013,4.8013,4.6741,4.7059,896200.0],["1992-11-27",4.7695,4.8649,4.7377,4.8013,627400.0],["1992-11-30",4.8331,4.8649,4.8013,4.8013,1821400.0],["1992-12-01",4.7695,4.8013,4.6741,4.6741,968000.0],["1992-12-02",4.7059,4.7695,4.6423,4.7377,945800.0],["1992-12-03",4.8013,4.8649,4.7377,4.8649,2366200.0],["1992-12-04",4.8649,4.8967,4.8331,4.8649,2079600.0],["1992-12-07",4.8967,4.8967,4.7695,4.8331,722000.0],["1992-12-08",4.8013,4.8649,4.8013,4.8331,660800.0],["1992-12-09",4.8331,4.8331,4.6423,4.7059,1177600.0],["1992-12-10",4.7059,4.7377,4.6423,4.6741,410200.0],["1992-12-11",4.6741,4.7059,4.4198,4.6105,1440000.0],["1992-12-14",4.5152,4.6423,4.5152,4.6105,772800.0],["1992-12-15",4.6105,4.6105,4.547,4.5788,827200.0],["1992-12-16",4.6423,4.6423,4.547,4.5788,640400.0],["1992-12-17",4.6105,4.6423,4.547,4.6105,2858600.0],["1992-12-18",4.6423,4.7377,4.6423,4.7059,810200.0],["1992-12-21",4.7377,4.8649,4.7377,4.8649,1280600.0],["1992-12-22",4.8967,5.0239,4.8649,4.9285,967600.0],["1992-12-23",4.9603,4.9603,4.8331,4.8649,948800.0],["1992-12-24",4.8649,4.9603,4.8649,4.9603,385600.0],["1992-12-28",4.9285,4.9285,4.7695,4.8331,1232800.0],["1992-12-29",4.9603,5.1193,4.9603,5.0557,3151000.0],["1992-12-30",5.0557,5.0557,4.9921,4.9921,336400.0],["1992-12-31",5.0239,5.0875,4.9921,5.0239,386200.0],["1993-01-04",5.1193,5.1193,4.8331,4.8649,990400.0],["1993-01-05",4.9603,4.9603,4.8649,4.8967,1684200.0],["1993-01-06",4.9285,5.1511,4.8649,5.0875,2990000.0],["1993-01-07",5.0875,5.2147,4.9285,4.9603,4366600.0],["1993-01-08",4.9921,5.2465,4.9603,5.2465,4953200.0],["1993-01-11",5.1829,5.2147,5.1511,5.1511,875600.0],["1993-01-12",5.2147,5.2783,5.1829,5.2465,1212000.0],["1993-01-13",5.2465,5.4055,5.2147,5.3737,1665800.0],["1993-01-14",5.3419,5.4055,5.3101,5.3419,1435200.0],["1993-01-15",5.3419,5.4691,5.3419,5.4373,1654000.0],["1993-01-18",5.4691,5.4691,5.3737,5.3737,900400.0],["1993-01-19",5.1829,5.3101,5.1511,5.2465,4108200.0],["1993-01-20",5.2465,5.2783,5.1829,5.2147,869600.0],["1993-01-21",5.2147,5.2783,5.2147,5.2783,526600.0],["1993-01-22",5.3101,5.3101,5.2147,5.2465,823200.0],["1993-01-25",5.2147,5.2147,5.1193,5.1829,1079200.0],["1993-01-26",5.2465,5.2465,5.1511,5.1511,564600.0],["1993-01-27",5.1829,5.2147,5.1193,5.2147,785200.0],["1993-01-28",5.2147,5.2147,5.1829,5.1829,277200.0],["1993-01-29",5.1829,5.2465,5.1511,5.1829,601400.0],["1993-02-01",5.2147,5.3419,5.1829,5.3419,1052200.0],["1993-02-02",5.3737,5.6916,5.3737,5.6916,1496400.0],["1993-02-03",5.787,5.787,5.628,5.628,1135000.0],["1993-02-04",5.6598,5.6598,5.4055,5.4055,2493800.0],["1993-02-05",5.4373,5.4373,5.2783,5.3737,1420400.0],["1993-02-08",5.3419,5.3419,5.2147,5.2465,348000.0],["1993-02-09",5.1829,5.1829,5.0239,5.1193,2084200.0],["1993-02-10",5.0875,5.1511,5.0557,5.1511,1124000.0],["1993-02-11",5.1829,5.3101,5.1829,5.3101,830400.0],["1993-02-12",5.3101,5.4055,5.2783,5.3101,1192800.0],["1993-02-16",5.2783,5.2783,5.0239,5.0875,3056400.0],["1993-02-17",5.0875,5.1193,4.8331,5.0875,2222600.0],["1993-02-18",5.0875,5.2147,5.0239,5.0875,1291000.0],["1993-02-19",5.0557,5.1193,5.0557,5.0557,1075800.0],["1993-02-22",4.8649,4.9603,4.5788,4.7377,2264400.0],["1993-02-23",4.8013,4.8013,4.5152,4.547,1772000.0],["1993-02-24",4.5788,4.8331,4.5788,4.8331,2007600.0],["1993-02-25",4.8967,4.9921,4.8967,4.9603,1492400.0],["1993-02-26",4.9603,5.0239,4.7695,4.8013,728600.0],["1993-03-01",4.8649,4.9603,4.7695,4.8331,1074200.0],["1993-03-02",4.9285,4.9285,4.8649,4.9285,499800.0],["1993-03-03",4.9603,4.9921,4.9285,4.9603,357600.0],["1993-03-04",4.9603,4.9921,4.8649,4.9285,694000.0],["1993-03-05",4.9285,5.0875,4.8967,5.0875,1036000.0],["1993-03-08",5.1193,5.5327,5.0875,5.4373,3980400.0],["1993-03-09",5.5963,5.5963,5.3101,5.3419,2441800.0],["1993-03-10",5.4055,5.4373,5.3419,5.4373,1783400.0],["1993-03-11",5.4691,5.5962,5.4691,5.5009,1454800.0],["1993-03-12",5.4691,5.5009,5.3737,5.4373,2036600.0],["1993-03-15",5.4373,5.4373,5.3419,5.4055,326800.0],["1993-03-16",5.3419,5.4055,5.3419,5.3737,435200.0],["1993-03-17",5.3419,5.3737,5.3101,5.3101,445600.0],["1993-03-18",5.3101,5.3737,5.3101,5.3101,212200.0],["1993-03-19",5.1829,5.2783,5.0875,5.0875,1164800.0],["1993-03-22",5.0875,5.1829,5.0875,5.1193,702600.0],["1993-03-23",5.1193,5.1829,5.1193,5.1829,578800.0],["1993-03-24",5.1193,5.1829,5.0875,5.1193,905200.0],["1993-03-25",5.0875,5.1511,5.0557,5.1511,1232400.0],["1993-03-26",5.1511,5.2465,5.1511,5.2147,743200.0],["1993-03-29",5.2783,5.4691,5.2465,5.3419,938000.0],["1993-03-30",5.4691,5.4691,5.3419,5.4055,497200.0],["1993-03-31",5.3737,5.5009,5.3737,5.4691,638200.0],["1993-04-01",5.4373,5.4373,5.2783,5.2783,1253200.0],["1993-04-02",5.2465,5.2465,4.9921,5.0875,654800.0],["1993-04-05",5.1511,5.1511,4.9603,4.9921,346000.0],["1993-04-06",4.9921,5.0557,4.8967,4.8967,677000.0],["1993-04-07",4.8967,4.9921,4.8967,4.9603,857200.0],["1993-04-08",4.9921,5.0875,4.9285,5.0875,1348000.0],["1993-04-12",5.0875,5.0875,4.9921,4.9921,697400.0],["1993-04-13",4.9921,5.1193,4.9921,5.1193,1005000.0],["1993-04-14",5.0875,5.1829,4.8649,4.9921,891400.0],["1993-04-15",4.8967,4.9603,4.8013,4.8013,1592600.0],["1993-04-16",4.8013,4.8331,4.7059,4.7377,1742400.0],["1993-04-19",4.7377,4.8331,4.7377,4.7377,1122800.0],["1993-04-20",4.6741,4.7377,4.6423,4.7059,1959800.0],["1993-04-21",4.6423,4.8331,4.6423,4.8331,1236400.0],["1993-04-22",4.8013,4.8967,4.7059,4.7377,841400.0],["1993-04-23",4.8013,4.8013,4.7059,4.7377,752800.0],["1993-04-26",4.6741,4.7377,4.5788,4.6105,862800.0],["1993-04-27",4.6105,4.7695,4.4198,4.7695,1326800.0],["1993-04-28",4.8331,5.0557,4.8331,4.9285,864600.0],["1993-04-29",4.9285,4.9285,4.8331,4.8967,518400.0],["1993-04-30",4.9285,5.1193,4.9285,5.0239,1066600.0],["1993-05-03",5.0875,5.1193,4.9921,5.0875,530000.0],["1993-05-04",5.0557,5.0557,4.8967,4.9921,766000.0],["1993-05-05",4.9603,5.1193,4.8649,5.1193,945200.0],["1993-05-06",5.1829,5.2147,4.9921,4.9921,1280600.0],["1993-05-07",5.0557,5.0875,4.8331,4.9285,2507400.0],["1993-05-10",4.9603,5.1511,4.9603,5.1511,855400.0],["1993-05-11",5.1511,5.1829,5.0875,5.1829,890000.0],["1993-05-12",5.3419,5.4055,5.2465,5.4055,3474800.0],["1993-05-13",5.4691,5.7552,5.4373,5.5963,4067000.0],["1993-05-14",5.5645,5.5963,5.4055,5.5963,1321200.0],["1993-05-17",5.5645,5.6598,5.5327,5.5963,1243000.0],["1993-05-18",5.5645,5.6598,5.5645,5.6598,1020000.0],["1993-05-19",5.6598,5.8188,5.628,5.8188,1268800.0],["1993-05-20",5.8188,6.3594,5.787,6.3594,3633800.0],["1993-05-21",6.2322,6.2958,6.1686,6.2322,3520800.0],["1993-05-24",6.1368,6.1368,6.0414,6.1368,1247200.0],["1993-05-25",6.0732,6.105,5.946,6.0414,932800.0],["1993-05-26",6.0732,6.0732,5.946,5.9778,2170800.0],["1993-05-27",6.0096,6.0732,5.946,5.9778,497400.0],["1993-05-28",5.9778,5.9778,5.787,5.8506,664400.0],["1993-06-01",5.8506,5.9778,5.8188,5.9142,475800.0],["1993-06-02",5.9142,6.1368,5.8506,6.0732,1514800.0],["1993-06-03",6.0096,6.1368,5.8824,6.1368,841600.0],["1993-06-04",6.2004,6.2322,6.0414,6.0414,913200.0],["1993-06-07",5.9778,6.0096,5.946,5.9778,392000.0],["1993-06-08",5.9142,5.946,5.787,5.787,363600.0],["1993-06-09",5.8188,5.8824,5.7552,5.787,411200.0],["1993-06-10",5.8188,5.8188,5.6598,5.6598,453200.0],["1993-06-11",5.7234,5.8188,5.6598,5.8188,550800.0],["1993-06-14",5.7552,5.9142,5.7552,5.8824,583800.0],["1993-06-15",5.8824,5.8824,5.787,5.8824,594600.0],["1993-06-16",5.8506,5.8824,5.7234,5.787,410000.0],["1993-06-17",5.787,5.8188,5.5963,5.5963,471000.0],["1993-06-18",5.628,5.7234,5.628,5.6598,485600.0],["1993-06-21",5.628,5.8188,5.628,5.6598,460800.0],["1993-06-22",5.6598,5.6916,5.2783,5.4055,2233800.0],["1993-06-23",5.5009,5.5962,5.4373,5.5327,501400.0],["1993-06-24",5.5009,5.628,5.5009,5.628,502400.0],["1993-06-25",5.628,5.8824,5.628,5.8506,650800.0],["1993-06-28",5.7234,5.9778,5.7234,5.9142,1194600.0],["1993-06-29",5.946,6.105,5.946,5.9778,726400.0],["1993-06-30",6.0414,6.1368,5.9778,6.0732,1547600.0],["1993-07-01",6.105,6.1686,6.0732,6.0732,315800.0],["1993-07-02",6.2004,6.2004,6.1368,6.1368,567800.0],["1993-07-06",6.0732,6.0732,5.946,6.0096,978800.0],["1993-07-07",5.946,6.0096,5.9142,6.0096,588400.0],["1993-07-08",6.105,6.1368,5.9142,6.0732,954800.0],["1993-07-09",6.105,6.2004,6.0732,6.2004,712600.0],["1993-07-12",6.2004,6.2004,6.1368,6.1686,656400.0],["1993-07-13",6.2004,6.264,6.1368,6.264,310200.0],["1993-07-14",6.2322,6.3276,6.2322,6.2958,359000.0],["1993-07-15",6.3276,6.3594,6.105,6.1686,926800.0],["1993-07-16",6.1686,6.264,6.105,6.1368,269000.0],["1993-07-19",6.0414,6.0732,5.9142,5.946,1003400.0],["1993-07-20",5.946,6.0096,5.946,6.0096,1204200.0],["1993-07-21",6.0096,6.0096,5.787,5.9778,464000.0],["1993-07-22",6.0096,6.0096,5.8824,5.8824,1040600.0],["1993-07-23",5.8824,5.9142,5.6916,5.7552,1639600.0],["1993-07-26",5.787,5.8188,5.6916,5.6916,1121800.0],["1993-07-27",5.6916,5.7234,5.5327,5.5327,1164800.0],["1993-07-28",5.5327,5.5962,5.5009,5.5327,2449600.0],["1993-07-29",5.5962,5.628,5.5327,5.5327,4719600.0],["1993-07-30",5.5963,5.9142,5.5327,5.8506,1480200.0],["1993-08-02",5.787,5.8506,5.7234,5.7552,960200.0],["1993-08-03",5.7552,5.7552,5.5645,5.5963,974400.0],["1993-08-04",5.5963,5.8188,5.5645,5.8188,1516200.0],["1993-08-05",5.8506,5.8506,5.6598,5.787,540800.0],["1993-08-06",5.7552,5.8188,5.7234,5.787,315000.0],["1993-08-09",5.7552,5.9142,5.7234,5.9142,497400.0],["1993-08-10",5.8824,5.946,5.6916,5.7552,554600.0],["1993-08-11",5.8188,5.9778,5.5009,5.5327,5502800.0],["1993-08-12",5.5327,5.5327,5.4055,5.4691,2166000.0],["1993-08-13",5.4373,5.5327,5.4055,5.5327,2009400.0],["1993-08-16",5.5327,5.5963,5.4691,5.5963,1379200.0],["1993-08-17",5.5963,5.5963,5.5009,5.5963,991000.0],["1993-08-18",5.5645,5.6598,5.3419,5.3419,1917400.0],["1993-08-19",5.3737,5.5009,5.3737,5.4055,1519800.0],["1993-08-20",5.4055,5.5009,5.4055,5.4691,438000.0],["1993-08-23",5.4691,5.5009,5.4373,5.4373,356000.0],["1993-08-24",5.4691,5.5009,5.4055,5.4373,1555800.0],["1993-08-25",5.4055,5.4691,5.3101,5.3101,1895600.0],["1993-08-26",5.3419,5.3737,5.2465,5.2783,1685200.0],["1993-08-27",5.2147,5.2147,5.0239,5.0875,2797000.0],["1993-08-30",5.1511,5.2147,5.0875,5.1829,1278800.0],["1993-08-31",5.1829,5.2783,5.1829,5.1829,1512600.0],["1993-09-01",5.2783,5.4373,5.2465,5.3101,1917800.0],["1993-09-02",5.3419,5.3737,5.0239,5.0875,7084800.0],["1993-09-03",5.1511,5.2147,5.0239,5.1829,3530600.0],["1993-09-07",5.1829,5.1829,4.8649,4.8649,1092200.0],["1993-09-08",4.9285,4.9603,4.7059,4.8013,1453400.0],["1993-09-09",4.7695,4.9603,4.6741,4.9603,1324000.0],["1993-09-10",4.9603,5.1829,4.9603,5.0557,1789200.0],["1993-09-13",5.1511,5.2783,5.0557,5.0557,738200.0],["1993-09-14",5.0239,5.0557,4.9921,5.0239,333800.0],["1993-09-15",4.9921,5.0239,4.9285,5.0239,893600.0],["1993-09-16",4.9603,5.0239,4.7695,4.8013,5914200.0],["1993-09-17",4.8331,4.9285,4.8013,4.8967,1216800.0],["1993-09-20",4.8967,4.9921,4.8967,4.9603,1340000.0],["1993-09-21",4.9603,5.0557,4.7695,4.8649,2723600.0],["1993-09-22",4.9285,4.9603,4.7695,4.8649,4696200.0],["1993-09-23",4.9285,4.9921,4.9285,4.9603,3034600.0],["1993-09-24",4.9921,5.1511,4.9921,5.1193,1401800.0],["1993-09-27",5.1193,5.1829,5.0239,5.0239,1883200.0],["1993-09-28",5.0239,5.0557,4.9603,5.0557,728800.0],["1993-09-29",4.9285,5.0239,4.8967,4.9285,912600.0],["1993-09-30",4.9921,4.9921,4.8331,4.9285,951400.0],["1993-10-01",4.8649,4.8649,4.6741,4.6741,1190800.0],["1993-10-04",4.7695,4.8649,4.7695,4.8013,1375200.0],["1993-10-05",4.8013,4.9603,4.7377,4.9285,2635600.0],["1993-10-06",4.9603,5.0239,4.8013,4.8013,3297800.0],["1993-10-07",4.8649,4.8967,4.5788,4.6105,6633200.0],["1993-10-08",4.7059,4.7695,4.6741,4.7377,4078200.0],["1993-10-11",4.7695,5.0239,4.7695,4.8967,2382000.0],["1993-10-12",4.9285,4.9603,4.8967,4.8967,1576800.0],["1993-10-13",4.8331,4.8967,4.7695,4.8331,774600.0],["1993-10-14",4.8331,4.9603,4.7695,4.8331,2591400.0],["1993-10-15",4.9603,5.0239,4.8967,4.9921,1754800.0],["1993-10-18",4.9921,5.1829,4.9603,5.0875,2773400.0],["1993-10-19",5.0875,5.1193,5.0557,5.0875,2360400.0],["1993-10-20",5.0875,5.0875,4.9285,5.0239,2011000.0],["1993-10-21",5.0239,5.1511,4.9921,5.1511,1704800.0],["1993-10-22",5.1511,5.2783,5.1193,5.2147,1047800.0],["1993-10-25",4.9285,5.0557,4.8967,4.8967,1702600.0],["1993-10-26",4.8967,4.9285,4.7059,4.8013,2197800.0],["1993-10-27",4.8013,4.9603,4.7695,4.9603,1610400.0],["1993-10-28",4.8649,4.9921,4.8649,4.9285,1410200.0],["1993-10-29",4.8967,5.0239,4.8967,5.0239,1550600.0],["1993-11-01",5.0239,5.0239,4.8967,4.9603,2082600.0],["1993-11-02",5.0875,5.1511,5.0557,5.0875,1679200.0],["1993-11-03",5.1829,5.1829,5.0239,5.0239,1421400.0],["1993-11-04",5.1193,5.1511,5.0875,5.0875,1473200.0],["1993-11-05",5.0875,5.0875,4.9603,4.9603,1807600.0],["1993-11-08",5.0239,5.0557,5.0239,5.0557,497600.0],["1993-11-09",5.1829,5.1829,5.0875,5.1511,998800.0],["1993-11-10",5.2147,5.3101,5.1511,5.2465,1745400.0],["1993-11-11",5.4055,5.4373,5.3419,5.4373,1231600.0],["1993-11-12",5.4373,5.5963,5.4055,5.4055,1294800.0],["1993-11-15",5.5963,5.6598,5.5327,5.5645,1407600.0],["1993-11-16",5.5645,5.5963,5.4691,5.5645,1439600.0],["1993-11-17",5.5645,5.5645,5.4373,5.4691,1398200.0],["1993-11-18",5.5009,5.5009,5.2783,5.3419,647400.0],["1993-11-19",5.3419,5.4373,5.3101,5.4055,299200.0],["1993-11-22",5.3419,5.3737,5.1829,5.2465,1122600.0],["1993-11-23",5.2783,5.3737,5.2783,5.3101,686600.0],["1993-11-24",5.3419,5.5009,5.3419,5.4055,591400.0],["1993-11-26",5.5009,5.5645,5.5009,5.5645,348000.0],["1993-11-29",5.5645,5.628,5.4691,5.5009,761200.0],["1993-11-30",5.5327,5.5963,5.4691,5.5645,988200.0],["1993-12-01",5.5645,5.628,5.5327,5.5645,1261000.0],["1993-12-02",5.4373,5.5963,5.4373,5.5963,1112400.0],["1993-12-03",5.5327,5.5645,5.4373,5.4373,315000.0],["1993-12-06",5.3419,5.5009,5.3419,5.4691,904000.0],["1993-12-07",5.5009,5.5327,5.4373,5.4373,714000.0],["1993-12-08",5.4055,5.4691,5.3737,5.4055,691000.0],["1993-12-09",5.4373,5.4373,5.3101,5.3101,591200.0],["1993-12-10",5.2465,5.3101,5.2147,5.2783,893000.0],["1993-12-13",5.3101,5.3101,5.2465,5.2783,488400.0],["1993-12-14",5.2783,5.3101,5.2147,5.2783,298800.0],["1993-12-15",5.3419,5.3737,5.2465,5.3419,745000.0],["1993-12-16",5.2783,5.3419,5.2147,5.2147,623800.0],["1993-12-17",5.3101,5.3419,5.2465,5.2783,461400.0],["1993-12-20",5.2783,5.2783,5.1829,5.1829,512400.0],["1993-12-21",5.2147,5.2147,4.9921,5.0239,1945800.0],["1993-12-22",5.0557,5.1511,4.9921,5.1193,1174800.0],["1993-12-23",5.1829,5.2147,5.0875,5.0875,533600.0],["1993-12-27",5.1511,5.2147,5.1193,5.1829,403400.0],["1993-12-28",5.2465,5.3419,5.2465,5.3101,133200.0],["1993-12-29",5.3101,5.3419,5.2465,5.2465,736600.0],["1993-12-30",5.2465,5.3101,5.2465,5.2465,1467000.0],["1993-12-31",5.2783,5.2783,5.1829,5.2783,835600.0],["1994-01-03",5.5645,5.8824,5.5009,5.787,8090600.0],["1994-01-04",5.8188,5.8824,5.7552,5.8188,3457200.0],["1994-01-05",5.7552,5.7552,5.5962,5.628,2035400.0],["1994-01-06",5.6916,5.7234,5.5327,5.5645,2077600.0],["1994-01-07",5.5009,5.6598,5.5009,5.628,1463800.0],["1994-01-10",5.6916,5.7234,5.5963,5.6916,609000.0],["1994-01-11",5.5963,5.787,5.5963,5.7552,929600.0],["1994-01-12",5.7552,5.7552,5.5645,5.5645,1339600.0],["1994-01-13",5.5963,5.6916,5.5327,5.5645,980400.0],["1994-01-14",5.5645,5.6598,5.5645,5.628,275400.0],["1994-01-17",5.628,5.6598,5.5327,5.5327,252200.0],["1994-01-18",5.5327,5.628,5.5009,5.5009,456800.0],["1994-01-19",5.5009,5.5327,5.4373,5.5327,1061600.0],["1994-01-20",5.5327,5.628,5.5327,5.628,580200.0],["1994-01-21",5.628,5.6598,5.4691,5.5009,551400.0],["1994-01-24",5.5645,5.5645,5.2147,5.2465,1324600.0],["1994-01-25",5.2783,5.4373,5.2783,5.3419,841200.0],["1994-01-26",5.3737,5.4055,5.2783,5.3419,669600.0],["1994-01-27",5.4691,5.5009,5.3737,5.4055,815000.0],["1994-01-28",5.4691,5.4691,5.3419,5.3419,611000.0],["1994-01-31",5.4055,5.5963,5.3737,5.5645,801200.0],["1994-02-01",5.5963,5.6916,5.5645,5.5645,1791000.0],["1994-02-02",5.628,5.7552,5.5963,5.6916,1570400.0],["1994-02-03",5.628,5.7234,5.5963,5.6598,1795000.0],["1994-02-04",5.5963,5.6598,5.4373,5.4691,699200.0],["1994-02-07",5.4373,5.5327,5.3737,5.4691,574600.0],["1994-02-08",5.4691,5.5327,5.4691,5.4691,373200.0],["1994-02-09",5.5009,5.5327,5.4373,5.4691,400800.0],["1994-02-10",5.4373,5.628,5.4373,5.5009,1328800.0],["1994-02-11",5.5327,5.5645,5.5009,5.5327,893200.0],["1994-02-14",5.4691,5.6598,5.4373,5.4373,768400.0],["1994-02-15",5.4373,5.5327,5.4373,5.4691,452200.0],["1994-02-16",5.4691,5.5327,5.4373,5.5009,395200.0],["1994-02-17",5.5963,5.628,5.5009,5.5963,1190000.0],["1994-02-18",5.6598,5.6916,5.4691,5.5963,1402600.0],["1994-02-22",5.628,5.9142,5.628,5.9142,2690600.0],["1994-02-23",5.9142,6.0096,5.9142,5.9778,4809000.0],["1994-02-24",5.9778,6.105,5.8824,5.9778,2793200.0],["1994-02-25",5.9778,6.264,5.9778,6.2004,3273200.0],["1994-02-28",6.3594,6.423,6.0414,6.0732,4001200.0],["1994-03-01",6.105,6.105,5.946,6.105,2703600.0],["1994-03-02",6.0414,6.105,5.946,6.105,1950200.0],["1994-03-03",6.105,6.264,6.0732,6.2322,2872200.0],["1994-03-04",6.2322,6.3276,6.2004,6.264,2239800.0],["1994-03-07",6.3276,6.3594,6.2322,6.3276,1915000.0],["1994-03-08",6.3276,6.3594,6.2004,6.3276,1486000.0],["1994-03-09",6.2958,6.3594,6.2322,6.2958,1377400.0],["1994-03-10",6.3276,6.3276,6.2004,6.2322,562600.0],["1994-03-11",6.2322,6.264,6.1686,6.2322,462400.0],["1994-03-14",6.1686,6.2322,6.0096,6.1368,1220000.0],["1994-03-15",6.105,6.1368,6.0414,6.105,790200.0],["1994-03-16",6.0414,6.105,6.0096,6.0732,1151000.0],["1994-03-17",6.0732,6.105,5.9778,6.0096,778600.0],["1994-03-18",5.9142,6.0732,5.9142,6.0732,403000.0],["1994-03-21",6.0096,6.105,6.0096,6.0732,387800.0],["1994-03-22",6.0414,6.0732,5.946,5.9778,485600.0],["1994-03-23",5.9778,6.105,5.9778,6.105,743600.0],["1994-03-24",6.1368,6.2004,6.0414,6.0732,413400.0],["1994-03-25",6.0732,6.105,5.9778,5.9778,1223400.0],["1994-03-28",6.0096,6.0414,5.7552,5.9142,1338200.0],["1994-03-29",5.8506,5.9142,5.6916,5.7552,754800.0],["1994-03-30",5.6598,5.6916,5.5327,5.5963,1603800.0],["1994-03-31",5.5645,5.6916,5.4055,5.5963,1695000.0],["1994-04-04",5.5962,5.628,5.3737,5.5327,487200.0],["1994-04-05",5.6598,5.8506,5.6598,5.787,1546200.0],["1994-04-06",5.7552,5.8824,5.6598,5.8506,829800.0],["1994-04-07",6.0414,6.105,6.0414,6.0732,2609000.0],["1994-04-08",6.0732,6.1368,6.0732,6.1368,1533800.0],["1994-04-11",6.0732,6.1686,6.0732,6.0732,1208600.0],["1994-04-12",6.105,6.1686,6.0096,6.0414,1854600.0],["1994-04-13",6.0732,6.0732,5.9142,5.9778,300400.0],["1994-04-14",5.946,6.0096,5.8824,6.0096,563000.0],["1994-04-15",5.9778,6.0096,5.787,5.787,729600.0],["1994-04-18",5.8506,5.8506,5.6598,5.7234,934600.0],["1994-04-19",5.6916,5.6916,5.5009,5.5327,1197400.0],["1994-04-20",5.5645,5.6598,5.5645,5.6598,450000.0],["1994-04-21",5.628,5.787,5.628,5.7552,550600.0],["1994-04-22",5.7552,5.8506,5.7234,5.7552,486400.0],["1994-04-25",5.787,5.8506,5.7234,5.8506,279400.0],["1994-04-26",5.8506,5.8506,5.6598,5.6916,548000.0],["1994-04-28",5.6598,5.6598,5.4691,5.4691,2479800.0],["1994-04-29",5.4055,5.4373,5.2783,5.4373,1809400.0],["1994-05-02",5.5009,5.5327,5.2465,5.4691,443000.0],["1994-05-03",5.4373,5.4373,5.2783,5.2783,1532600.0],["1994-05-04",5.3419,5.4373,5.3101,5.4055,1259600.0],["1994-05-05",5.4691,5.5962,5.4691,5.5327,1140000.0],["1994-05-06",5.4691,5.5009,5.3419,5.3419,1118400.0],["1994-05-09",5.3419,5.4055,5.3101,5.3101,1484800.0],["1994-05-10",5.4373,5.5009,5.3737,5.4691,902400.0],["1994-05-11",5.6916,5.7552,5.5009,5.5963,2344200.0],["1994-05-12",5.5963,5.6598,5.4055,5.4055,2325000.0],["1994-05-13",5.4055,5.4373,5.3419,5.4055,611600.0],["1994-05-16",5.4691,5.4691,5.3101,5.3419,621000.0],["1994-05-17",5.4055,5.4055,5.2783,5.2783,1136400.0],["1994-05-18",5.2783,5.3101,5.2147,5.3101,993800.0],["1994-05-19",5.3101,5.5963,5.3101,5.5963,1368400.0],["1994-05-20",5.5327,5.5645,5.5009,5.5327,1797800.0],["1994-05-23",5.5645,5.5645,5.4691,5.5327,1359600.0],["1994-05-24",5.5963,5.7552,5.5963,5.7234,1417800.0],["1994-05-25",5.6598,5.787,5.628,5.6916,1610800.0],["1994-05-26",5.6916,5.7552,5.628,5.628,832400.0],["1994-05-27",5.6598,5.6916,5.5327,5.5963,1043400.0],["1994-05-31",5.5645,5.5963,5.5327,5.5645,955800.0],["1994-06-01",5.6598,5.6598,5.4691,5.5009,731800.0],["1994-06-02",5.5327,5.5963,5.5009,5.5963,1664000.0],["1994-06-03",5.5963,5.5963,5.5645,5.5963,656000.0],["1994-06-06",5.6598,5.6916,5.5645,5.6598,877600.0],["1994-06-07",5.6598,5.6598,5.5963,5.5963,541600.0],["1994-06-08",5.5962,5.6598,5.5327,5.5327,950600.0],["1994-06-09",5.5327,5.5645,5.4055,5.4691,578400.0],["1994-06-10",5.5327,5.5327,5.4691,5.5009,240600.0],["1994-06-13",5.4691,5.4691,5.4055,5.4055,516600.0],["1994-06-14",5.4373,5.628,5.4373,5.5963,985200.0],["1994-06-15",5.6598,5.7234,5.5962,5.628,801600.0],["1994-06-16",5.5645,5.6598,5.5645,5.5963,531400.0],["1994-06-17",5.628,5.628,5.4373,5.4373,1103400.0],["1994-06-20",5.3737,5.4373,5.3419,5.3737,1282600.0],["1994-06-21",5.3737,5.3737,5.2147,5.2783,1639000.0],["1994-06-22",5.3737,5.3737,5.3101,5.3419,800600.0],["1994-06-23",5.3419,5.3737,5.0239,5.1193,1584200.0],["1994-06-24",5.0875,5.0875,4.9603,4.9603,1877600.0],["1994-06-27",5.0557,5.1511,5.0239,5.0875,305400.0],["1994-06-28",5.0875,5.2147,4.9921,5.0557,1131000.0],["1994-06-29",5.0875,5.1511,5.0557,5.0557,631600.0],["1994-06-30",5.0239,5.0875,4.9921,5.0875,821000.0],["1994-07-01",5.0875,5.2465,5.0875,5.1511,706600.0],["1994-07-05",5.1829,5.1829,5.0239,5.0557,886600.0],["1994-07-06",5.1193,5.2147,5.0557,5.1829,438000.0],["1994-07-07",5.2783,5.3101,5.1829,5.1829,775800.0],["1994-07-08",5.2147,5.2465,5.1193,5.1511,1687000.0],["1994-07-11",5.1829,5.1829,5.0875,5.1511,1236400.0],["1994-07-12",5.1193,5.2465,5.1193,5.1511,794800.0],["1994-07-13",5.1193,5.1511,5.0557,5.1511,498600.0],["1994-07-14",5.1511,5.4373,5.1511,5.2465,4753000.0],["1994-07-15",5.2465,5.2465,4.8331,4.9921,3545800.0],["1994-07-18",5.0239,5.2147,4.9921,5.1829,2369600.0],["1994-07-19",5.1829,5.2465,5.1511,5.1829,1771600.0],["1994-07-20",5.2147,5.2465,5.0557,5.0557,1346800.0],["1994-07-21",5.1193,5.1193,5.0557,5.0557,991600.0],["1994-07-22",5.0557,5.2465,5.0557,5.2465,770200.0],["1994-07-25",5.2465,5.2465,5.1511,5.1511,238800.0],["1994-07-26",5.1511,5.1511,5.1193,5.1193,816600.0],["1994-07-27",5.1193,5.1511,5.0239,5.0875,519600.0],["1994-07-28",5.0875,5.1193,5.0557,5.1193,463800.0],["1994-07-29",5.1511,5.1829,5.0875,5.1829,1035800.0],["1994-08-01",5.1193,5.1193,5.0557,5.0557,343800.0],["1994-08-02",5.1193,5.1511,4.9603,5.0239,1283200.0],["1994-08-03",5.0239,5.0557,4.8967,5.0239,897200.0],["1994-08-04",5.0239,5.0239,4.8649,4.8967,1215600.0],["1994-08-05",4.8649,4.9285,4.8331,4.8331,650800.0],["1994-08-08",4.8967,4.9285,4.8331,4.8331,610400.0],["1994-08-09",4.8967,4.9603,4.8967,4.9285,951600.0],["1994-08-10",4.9921,5.0239,4.7695,4.9603,2365800.0],["1994-08-11",5.0239,5.0875,4.8967,5.0557,2018200.0],["1994-08-12",5.0875,5.1829,5.0875,5.1511,1886400.0],["1994-08-15",5.0875,5.0875,5.0239,5.0557,502000.0],["1994-08-16",5.1193,5.1193,4.9921,5.0239,958400.0],["1994-08-17",5.0239,5.0239,4.8967,4.9603,872400.0],["1994-08-18",4.9921,4.9921,4.9285,4.9285,2203400.0],["1994-08-19",4.9603,5.0239,4.9603,5.0239,887200.0],["1994-08-22",5.2147,5.2147,5.0875,5.1829,3239000.0],["1994-08-23",5.1829,5.2783,5.1193,5.1193,1785800.0],["1994-08-24",5.1193,5.2147,5.1193,5.1829,1153200.0],["1994-08-25",5.1829,5.3101,5.1511,5.2147,1416200.0],["1994-08-26",5.2465,5.2783,5.2147,5.2465,993400.0],["1994-08-29",5.2465,5.3419,5.2465,5.3419,1601600.0],["1994-08-30",5.3419,5.3419,5.2783,5.3419,1678600.0],["1994-08-31",5.3419,5.4055,5.3101,5.3737,1562800.0],["1994-09-01",5.4691,5.7552,5.4055,5.7234,7080000.0],["1994-09-02",5.787,5.9142,5.7552,5.787,3908200.0],["1994-09-06",5.7234,5.8824,5.7234,5.8506,1477000.0],["1994-09-07",5.9142,5.946,5.8506,5.946,1900400.0],["1994-09-08",5.8506,5.8824,5.787,5.787,2380200.0],["1994-09-09",5.8506,5.9142,5.787,5.9142,1875600.0],["1994-09-12",5.8824,5.8824,5.787,5.8506,963200.0],["1994-09-13",5.8506,5.9142,5.8506,5.9142,1336400.0],["1994-09-14",5.8188,5.8824,5.7234,5.8824,1744000.0],["1994-09-15",5.9142,5.9778,5.8824,5.9778,928200.0],["1994-09-16",5.8824,5.8824,5.787,5.8824,524000.0],["1994-09-19",5.9142,6.0096,5.8506,5.9778,1014400.0],["1994-09-20",5.9142,5.946,5.8824,5.946,959000.0],["1994-09-21",5.9142,5.9142,5.7234,5.787,826000.0],["1994-09-22",5.8506,5.8506,5.6916,5.7234,1279600.0],["1994-09-23",5.628,5.6916,5.5327,5.6598,1538000.0],["1994-09-26",5.6598,5.787,5.5963,5.787,907000.0],["1994-09-27",5.7552,5.8188,5.7552,5.8188,633600.0],["1994-09-28",5.8188,5.8188,5.787,5.787,297800.0],["1994-09-29",5.8188,5.8506,5.7552,5.8506,541800.0],["1994-09-30",5.8188,5.8506,5.7552,5.8506,692000.0],["1994-10-03",5.787,5.8188,5.7552,5.7552,517600.0],["1994-10-04",5.7552,5.7552,5.628,5.628,1045400.0],["1994-10-05",5.6916,5.6916,5.5327,5.5327,1338000.0],["1994-10-06",5.5645,5.5645,5.5009,5.5009,1598200.0],["1994-10-07",5.5327,5.5963,5.5327,5.5645,522000.0],["1994-10-10",5.5645,5.628,5.5327,5.5963,596600.0],["1994-10-11",5.5962,5.6598,5.5962,5.628,1182200.0],["1994-10-12",5.6598,5.6916,5.628,5.6916,892200.0],["1994-10-13",5.6916,5.787,5.628,5.787,1126800.0],["1994-10-14",5.787,5.787,5.6916,5.6916,591200.0],["1994-10-17",5.6916,5.7234,5.5963,5.5963,809400.0],["1994-10-18",5.628,5.628,5.5645,5.5645,1192800.0],["1994-10-19",5.5645,5.5963,5.5327,5.5963,807800.0],["1994-10-20",5.5645,5.5962,5.4691,5.5009,590800.0],["1994-10-21",5.4691,5.4691,5.2465,5.2783,1609400.0],["1994-10-24",5.2783,5.2783,5.1193,5.1511,3189600.0],["1994-10-25",5.1193,5.1829,5.0875,5.0875,1535400.0],["1994-10-26",5.1193,5.1511,5.1193,5.1193,1421800.0],["1994-10-27",5.1193,5.1511,5.1193,5.1193,764400.0],["1994-10-28",5.1193,5.2147,5.0875,5.2147,1444800.0],["1994-10-31",5.2147,5.3101,5.1829,5.3101,685600.0],["1994-11-01",5.2465,5.2465,5.1511,5.2147,1928200.0],["1994-11-02",5.1829,5.1829,5.0239,5.0557,3063400.0],["1994-11-03",5.1193,5.1193,5.0557,5.1193,1234800.0],["1994-11-04",5.1193,5.1193,5.0875,5.0875,1175800.0],["1994-11-07",5.0875,5.1193,5.0557,5.0875,2263800.0],["1994-11-08",5.0875,5.2147,5.0557,5.2147,2007600.0],["1994-11-09",5.3419,5.4691,5.2465,5.2783,3449000.0],["1994-11-10",5.3101,5.3101,5.2147,5.2783,1375000.0],["1994-11-11",5.2465,5.2783,5.2465,5.2465,1152000.0],["1994-11-14",5.2783,5.2783,5.2465,5.2783,897800.0],["1994-11-15",5.2465,5.2783,5.2147,5.2465,2976800.0],["1994-11-16",5.2465,5.2465,5.1829,5.2147,1407200.0],["1994-11-17",5.2147,5.2147,5.0557,5.0875,1926200.0],["1994-11-18",5.0875,5.0875,5.0239,5.0875,2203800.0],["1994-11-21",5.0875,5.0875,5.0239,5.0239,683800.0],["1994-11-22",5.0557,5.0557,4.9285,4.9603,1673200.0],["1994-11-23",4.9285,4.9285,4.8649,4.8649,1112000.0],["1994-11-25",4.8967,4.8967,4.8649,4.8967,1096600.0],["1994-11-28",4.8967,5.0239,4.8967,4.9285,1463800.0],["1994-11-29",4.9603,5.1829,4.8967,5.1829,9904800.0],["1994-11-30",5.1829,5.2147,5.1511,5.2147,2310400.0],["1994-12-01",5.2147,5.2147,4.9921,5.0239,838800.0],["1994-12-02",4.9921,5.0239,4.9603,4.9603,1497000.0],["1994-12-05",4.9603,4.9603,4.9285,4.9603,1438600.0],["1994-12-06",4.9603,4.9603,4.9285,4.9603,716600.0],["1994-12-07",4.9603,4.9603,4.8649,4.8967,1559200.0],["1994-12-08",4.8649,4.8649,4.7059,4.7377,2113200.0],["1994-12-09",4.7377,4.7377,4.5788,4.6741,2179800.0],["1994-12-12",4.6741,4.7377,4.6423,4.6741,1737400.0],["1994-12-13",4.6741,4.7695,4.6105,4.7059,3419400.0],["1994-12-14",4.6741,4.7695,4.6741,4.7695,2570800.0],["1994-12-15",4.8649,4.8649,4.7695,4.8013,1595600.0],["1994-12-16",4.8013,4.8013,4.7377,4.8013,1549200.0],["1994-12-19",4.8331,4.8649,4.7695,4.8013,1600400.0],["1994-12-20",4.8013,4.8967,4.7377,4.8967,2125800.0],["1994-12-21",4.8649,5.0239,4.8649,4.8649,4760800.0],["1994-12-22",4.9285,4.9285,4.8331,4.8649,3124800.0],["1994-12-23",4.8967,4.8967,4.8331,4.8331,614800.0],["1994-12-27",4.8331,4.8649,4.6741,4.7377,1558200.0],["1994-12-28",4.7377,4.8013,4.7059,4.7695,1242400.0],["1994-12-29",4.7695,4.9285,4.7695,4.8967,2039000.0],["1994-12-30",4.8967,4.9603,4.8967,4.8967,742800.0],["1995-01-03",4.9285,4.9921,4.8013,4.8013,2045200.0],["1995-01-04",4.8331,4.8331,4.7695,4.8013,1211400.0],["1995-01-05",4.8331,4.9285,4.8013,4.8331,2953600.0],["1995-01-06",4.8013,4.8331,4.7377,4.8013,1457200.0],["1995-01-09",4.8013,4.8013,4.7377,4.7695,1271800.0],["1995-01-10",4.7695,4.7695,4.6423,4.6423,1517000.0],["1995-01-11",4.6423,4.7059,4.547,4.6741,1966800.0],["1995-01-12",4.6741,4.6741,4.6105,4.6105,731600.0],["1995-01-13",4.6105,4.6741,4.5788,4.6105,962000.0],["1995-01-16",4.6423,4.6741,4.5788,4.6423,889600.0],["1995-01-17",4.6423,4.7059,4.6105,4.7059,1731800.0],["1995-01-18",4.8331,4.8331,4.7695,4.8331,2173200.0],["1995-01-19",4.8649,4.8967,4.7377,4.8331,1843400.0],["1995-01-20",4.8331,4.8331,4.7695,4.7695,820800.0],["1995-01-23",4.7377,4.8013,4.7059,4.8013,1124200.0],["1995-01-24",4.8013,4.8331,4.7695,4.8013,749200.0],["1995-01-25",4.8013,4.8649,4.7377,4.8331,894800.0],["1995-01-26",4.8013,4.8331,4.7695,4.8013,700000.0],["1995-01-27",4.8013,4.8331,4.7377,4.7377,514600.0],["1995-01-30",4.7377,4.7695,4.7059,4.7377,850600.0],["1995-01-31",4.7695,4.8331,4.7377,4.8013,998200.0],["1995-02-01",4.8331,4.8649,4.7695,4.8331,1416200.0],["1995-02-02",4.8967,4.9603,4.8331,4.8967,2549600.0],["1995-02-03",4.9285,5.0239,4.8649,4.9921,3613800.0],["1995-02-06",5.0239,5.0557,4.9921,5.0239,2487800.0],["1995-02-07",5.0557,5.0875,4.9921,5.0239,2217000.0],["1995-02-08",5.0875,5.1511,5.0557,5.1193,2693000.0],["1995-02-09",5.1511,5.3101,5.1511,5.2465,2453200.0],["1995-02-10",5.3101,5.5009,5.2465,5.5009,6136800.0],["1995-02-13",5.5963,5.6598,5.5327,5.5963,3791600.0],["1995-02-14",5.6598,5.6916,5.628,5.6916,3940600.0],["1995-02-15",5.6916,5.7552,5.628,5.6598,3254200.0],["1995-02-16",5.6598,5.6598,5.5327,5.5327,1709600.0],["1995-02-17",5.5645,5.5645,5.4373,5.4691,3315800.0],["1995-02-21",5.5009,5.5645,5.4691,5.5009,2596600.0],["1995-02-22",5.5327,5.5327,5.4373,5.5327,1711400.0],["1995-02-23",5.5327,5.628,5.5009,5.5963,1896800.0],["1995-02-24",5.5645,5.5645,5.4691,5.485,2139000.0],["1995-02-27",5.4055,5.5009,5.4055,5.4691,865800.0],["1995-02-28",5.5963,5.5963,5.5009,5.5963,1996200.0],["1995-03-01",5.5963,5.787,5.5327,5.7234,4727600.0],["1995-03-02",5.7234,5.7552,5.628,5.6598,2289200.0],["1995-03-03",5.6916,5.7552,5.6598,5.6916,1112000.0],["1995-03-06",5.5962,5.6598,5.5645,5.628,1953600.0],["1995-03-07",5.628,5.628,5.4691,5.5009,1205400.0],["1995-03-08",5.4373,5.5327,5.4373,5.4373,1473400.0],["1995-03-09",5.4691,5.4691,5.2783,5.3737,1820000.0],["1995-03-10",5.3101,5.4055,5.3101,5.3101,1253200.0],["1995-03-13",5.3419,5.4691,5.2783,5.4691,1344000.0],["1995-03-14",5.4691,5.5009,5.3737,5.4055,1466000.0],["1995-03-15",5.4055,5.5327,5.4055,5.5009,2036000.0],["1995-03-16",5.5009,5.6598,5.4691,5.6598,2261800.0],["1995-03-17",5.628,5.6598,5.5645,5.5963,1120200.0],["1995-03-20",5.5327,5.5962,5.5009,5.5009,1180400.0],["1995-03-21",5.5009,5.628,5.5009,5.5963,1400400.0],["1995-03-22",5.5645,5.5645,5.4691,5.5009,1773600.0],["1995-03-23",5.5009,5.7552,5.4691,5.6916,3423800.0],["1995-03-24",5.7234,5.7552,5.6598,5.7234,2119000.0],["1995-03-27",5.6916,5.7234,5.6598,5.7234,905800.0],["1995-03-28",5.7234,5.8824,5.7234,5.787,3702000.0],["1995-03-29",5.7552,5.8506,5.7552,5.8188,1997400.0],["1995-03-30",5.8506,5.8824,5.6916,5.7552,2185200.0],["1995-03-31",5.6916,5.6916,5.5962,5.628,1474200.0],["1995-04-03",5.6598,5.6598,5.5645,5.628,957000.0],["1995-04-04",5.628,5.6916,5.5645,5.5963,975800.0],["1995-04-05",5.5645,5.628,5.5327,5.5963,1435200.0],["1995-04-06",5.5962,5.5962,5.4691,5.5327,2058600.0],["1995-04-07",5.5645,5.5645,5.4691,5.5009,979400.0],["1995-04-10",5.5009,5.628,5.3737,5.4691,2116800.0],["1995-04-11",5.4373,5.5009,5.4055,5.5009,888400.0],["1995-04-12",5.4691,5.5327,5.4691,5.4691,1482600.0],["1995-04-13",5.4691,5.5009,5.3737,5.4055,1931800.0],["1995-04-17",5.4055,5.4055,5.3419,5.3737,1753800.0],["1995-04-18",5.3737,5.4055,5.3101,5.3101,1445200.0],["1995-04-19",5.3419,5.3419,5.2783,5.2783,1343000.0],["1995-04-20",5.3101,5.3737,5.2783,5.3737,569800.0],["1995-04-21",5.3737,5.4373,5.3737,5.4055,1120000.0],["1995-04-24",5.4055,5.4055,5.3419,5.4055,854200.0],["1995-04-25",5.4055,5.4055,5.3101,5.3101,1341800.0],["1995-04-26",5.2783,5.3101,5.2147,5.2783,1688800.0],["1995-04-27",5.2783,5.3737,5.2465,5.3419,897800.0],["1995-04-28",5.3419,5.4055,5.2465,5.3737,1296800.0],["1995-05-01",5.3419,5.4055,5.3101,5.3737,1282800.0],["1995-05-02",5.3737,5.3737,5.3419,5.3737,572200.0],["1995-05-03",5.4055,5.4373,5.3419,5.4055,835400.0],["1995-05-04",5.4055,5.5327,5.4055,5.5009,2239200.0],["1995-05-05",5.5645,5.5645,5.4373,5.5009,689600.0],["1995-05-08",5.4691,5.5009,5.4055,5.4373,1234800.0],["1995-05-09",5.4055,5.5327,5.3737,5.5327,1488200.0],["1995-05-10",5.5009,5.5009,5.3419,5.4373,3150600.0],["1995-05-11",5.4691,5.5963,5.4055,5.5963,1640600.0],["1995-05-12",5.5963,5.6916,5.5963,5.6598,3865600.0],["1995-05-15",5.7234,5.7234,5.5963,5.7234,1160800.0],["1995-05-16",5.6916,5.7234,5.6598,5.6916,1455800.0],["1995-05-17",5.6916,5.7234,5.4691,5.5327,2808200.0],["1995-05-18",5.5009,5.5963,5.4373,5.4373,2672200.0],["1995-05-19",5.4055,5.5645,5.4055,5.5009,1630600.0],["1995-05-22",5.5009,5.5327,5.4373,5.5327,1217800.0],["1995-05-23",5.5645,5.5963,5.5327,5.5963,1006800.0],["1995-05-24",5.5645,5.5963,5.5009,5.5645,1288400.0],["1995-05-25",5.5327,5.6598,5.5327,5.6598,1225800.0],["1995-05-26",5.628,5.6598,5.5645,5.5963,780000.0],["1995-05-30",5.5645,5.628,5.5645,5.5963,976000.0],["1995-05-31",5.7234,5.8824,5.6598,5.8506,6314000.0],["1995-06-01",5.9142,5.9778,5.8506,5.946,2852800.0],["1995-06-02",5.946,6.105,5.9142,6.0732,3313600.0],["1995-06-05",6.0096,6.1686,5.9778,6.1686,2924800.0],["1995-06-06",6.105,6.3276,6.105,6.2958,3047200.0],["1995-06-07",6.264,6.3912,6.2322,6.3276,4390200.0],["1995-06-08",6.3594,6.3594,6.264,6.3276,1646200.0],["1995-06-09",6.264,6.3276,6.1686,6.1686,1836200.0],["1995-06-12",6.2322,6.3594,6.2004,6.3276,2401000.0],["1995-06-13",6.3594,6.6773,6.3594,6.6455,6132400.0],["1995-06-14",6.6138,6.7727,6.6138,6.6138,5690600.0],["1995-06-15",6.6455,6.7409,6.6455,6.6455,2155800.0],["1995-06-16",6.6138,6.7091,6.6138,6.6773,1015000.0],["1995-06-19",6.6455,6.6773,6.5502,6.582,1898400.0],["1995-06-20",6.6138,6.6138,6.5502,6.5502,1007400.0],["1995-06-21",6.5502,6.582,6.423,6.4866,1814800.0],["1995-06-22",6.5502,6.6455,6.5502,6.6455,1579000.0],["1995-06-23",6.6455,6.6773,6.582,6.6138,1975000.0],["1995-06-26",6.582,6.6138,6.5502,6.5502,715400.0],["1995-06-27",6.5502,6.5502,6.423,6.4548,1081000.0],["1995-06-28",6.3912,6.5184,6.3594,6.4866,873600.0],["1995-06-29",6.4866,6.5184,6.4548,6.4866,888600.0],["1995-06-30",6.4548,6.582,6.4548,6.5502,918600.0],["1995-07-03",6.5502,6.582,6.3276,6.5502,495800.0],["1995-07-05",6.582,6.6138,6.5184,6.582,1681200.0],["1995-07-06",6.7409,6.8363,6.7091,6.7409,3154800.0],["1995-07-07",6.7409,6.8045,6.7091,6.8045,2225000.0],["1995-07-10",6.8045,7.0271,6.8045,6.9953,2572000.0],["1995-07-11",6.9635,7.0271,6.9317,6.9953,3786400.0],["1995-07-12",7.0271,7.0589,6.9635,6.9953,1563200.0],["1995-07-13",7.0271,7.1225,7.0271,7.0271,2599000.0],["1995-07-14",6.9635,7.0589,6.9635,7.0589,930600.0],["1995-07-17",7.0589,7.0907,7.0271,7.0589,757600.0],["1995-07-18",7.0589,7.1225,6.9953,7.0907,2380600.0],["1995-07-19",7.0271,7.0907,6.8681,6.9317,1198400.0],["1995-07-20",7.0589,7.1225,6.9953,7.0589,1338200.0],["1995-07-21",7.0589,7.1543,7.0589,7.0907,1481200.0],["1995-07-24",7.0907,7.1543,7.0271,7.0271,2928200.0],["1995-07-25",7.0589,7.0907,6.9953,7.0271,2196000.0],["1995-07-26",7.0589,7.0907,7.0271,7.0907,1187400.0],["1995-07-27",7.0589,7.1225,7.0589,7.0907,735400.0],["1995-07-28",7.0907,7.1543,7.0271,7.0907,1463200.0],["1995-07-31",7.1225,7.2497,7.1225,7.2179,2054800.0],["1995-08-01",7.2497,7.3451,7.1861,7.3451,2758000.0],["1995-08-02",7.3451,7.4087,7.2815,7.3451,1867000.0],["1995-08-03",7.3133,7.4405,7.2815,7.3769,3322600.0],["1995-08-04",7.3451,7.3451,7.2179,7.2815,728200.0],["1995-08-07",7.3133,7.4087,7.2815,7.4087,1530200.0],["1995-08-08",7.3769,7.4405,7.3769,7.4405,1725000.0],["1995-08-09",7.663,7.663,7.5677,7.5995,4144600.0],["1995-08-10",7.5995,7.6313,7.4087,7.4087,1228200.0],["1995-08-11",7.5041,7.5677,7.4723,7.5359,1282600.0],["1995-08-14",7.5677,7.5677,7.4723,7.5041,971800.0],["1995-08-15",7.2497,7.4087,6.9635,7.1225,12880400.0],["1995-08-16",7.2179,7.2815,7.1543,7.2815,5587200.0],["1995-08-17",7.4405,7.4405,7.2815,7.3769,2816400.0],["1995-08-18",7.2497,7.3451,7.1543,7.2497,2628200.0],["1995-08-21",7.2179,7.3133,7.1861,7.2815,1788200.0],["1995-08-22",7.2179,7.2815,7.1861,7.2497,2157600.0],["1995-08-23",7.1861,7.2497,7.0907,7.1225,3307200.0],["1995-08-24",7.0589,7.0589,6.8363,6.9953,2583000.0],["1995-08-25",7.0589,7.0589,6.8999,6.8999,1819600.0],["1995-08-28",6.9953,7.0589,6.9635,6.9635,1302800.0],["1995-08-29",6.9635,6.9635,6.8681,6.9317,978200.0],["1995-08-30",6.9317,6.9953,6.8681,6.8999,1973600.0],["1995-08-31",6.9635,6.9635,6.8363,6.8681,1155400.0],["1995-09-01",6.8681,6.9953,6.8363,6.9635,826000.0],["1995-09-05",7.0271,7.0589,6.9953,7.0271,960000.0],["1995-09-06",7.0589,7.1225,6.8681,7.0907,2033000.0],["1995-09-07",7.0589,7.2179,7.0589,7.2179,1636200.0],["1995-09-08",7.1861,7.2497,7.1543,7.1861,706200.0],["1995-09-11",7.1861,7.4723,7.1861,7.4405,3426400.0],["1995-09-12",7.4405,7.5041,7.3451,7.4723,1865200.0],["1995-09-13",7.5041,7.5359,7.4405,7.5041,934000.0],["1995-09-14",7.4723,7.5041,7.3769,7.4405,478400.0],["1995-09-15",7.4087,7.4405,7.2497,7.3451,1131800.0],["1995-09-18",7.3451,7.3451,7.2497,7.3133,1598600.0],["1995-09-19",7.3133,7.3133,7.2179,7.3133,1014400.0],["1995-09-20",7.2815,7.3133,7.2497,7.2815,568600.0],["1995-09-21",7.2815,7.3133,7.1861,7.1861,2006400.0],["1995-09-22",7.0907,7.0907,6.9635,7.0271,2849600.0],["1995-09-25",7.0907,7.1543,7.0271,7.1225,2015000.0],["1995-09-26",7.1543,7.3133,7.1543,7.2497,2701600.0],["1995-09-27",7.2497,7.2497,7.0907,7.1225,659600.0],["1995-09-28",7.2497,7.2497,7.1861,7.2179,887000.0],["1995-09-29",7.2497,7.2815,7.2179,7.2179,1104200.0],["1995-10-02",7.2815,7.3769,7.1861,7.3451,2024800.0],["1995-10-03",7.3451,7.3451,7.1861,7.3133,1118600.0],["1995-10-04",7.3769,7.3769,7.0907,7.1225,1054400.0],["1995-10-05",7.0589,7.3769,7.0589,7.3133,2805000.0],["1995-10-06",7.3133,7.3451,7.1861,7.2179,3506800.0],["1995-10-09",7.1543,7.2179,7.0589,7.1861,816000.0],["1995-10-10",7.1543,7.1543,7.0589,7.0589,1581800.0],["1995-10-11",7.1861,7.3133,7.1543,7.2815,1379000.0],["1995-10-12",7.3133,7.4405,7.2497,7.2497,1604000.0],["1995-10-13",7.2815,7.2815,7.0271,7.0271,2312400.0],["1995-10-16",7.0271,7.1225,6.9317,6.9317,2252200.0],["1995-10-17",6.8681,6.9317,6.8363,6.8363,3059000.0],["1995-10-18",6.8681,6.8681,6.7091,6.8045,1862600.0],["1995-10-19",6.8045,6.8045,6.6773,6.7727,1633200.0],["1995-10-20",6.7091,6.7727,6.6455,6.7091,1875800.0],["1995-10-23",6.7409,6.7409,6.4866,6.5184,3142800.0],["1995-10-24",6.5502,6.6455,6.5184,6.5502,1271000.0],["1995-10-25",6.6138,6.6773,6.3594,6.423,1982600.0],["1995-10-26",6.5184,6.5184,6.2322,6.3594,3370000.0],["1995-10-27",6.3594,6.4548,6.2958,6.4548,1752000.0],["1995-10-30",6.423,6.4866,6.3912,6.4866,1107200.0],["1995-10-31",6.4866,6.5184,6.423,6.4548,909600.0],["1995-11-01",6.7409,6.8999,6.6455,6.7409,5950400.0],["1995-11-02",6.7409,6.9317,6.7091,6.8999,5642400.0],["1995-11-03",6.9635,6.9635,6.8363,6.9635,3682200.0],["1995-11-06",6.9635,7.0271,6.9317,7.0271,5365000.0],["1995-11-07",7.0271,7.0271,6.8363,6.8681,16574800.0],["1995-11-08",7.1861,7.1861,7.0907,7.1861,7417600.0],["1995-11-09",7.2179,7.3769,7.1861,7.3451,3234400.0],["1995-11-10",7.3451,7.3451,7.2179,7.3133,1562200.0],["1995-11-13",7.3451,7.4087,7.2815,7.4087,2719600.0],["1995-11-14",7.2815,7.3451,7.2497,7.3133,1410400.0],["1995-11-15",7.2815,7.3451,7.2815,7.3451,912800.0],["1995-11-16",7.3451,7.4405,7.3451,7.3769,2869200.0],["1995-11-17",7.3769,7.3769,7.3133,7.3451,1930800.0],["1995-11-20",7.3769,7.4087,7.3133,7.4087,1476600.0],["1995-11-21",7.3769,7.5359,7.3451,7.5359,4096000.0],["1995-11-22",7.5041,7.5677,7.3451,7.3769,3310800.0],["1995-11-24",7.3769,7.4405,7.2497,7.2815,651800.0],["1995-11-27",7.2815,7.4087,7.2179,7.3451,1533600.0],["1995-11-28",7.2497,7.3133,7.2179,7.3133,1421200.0],["1995-11-29",7.3769,7.3769,7.3133,7.3769,1663000.0],["1995-11-30",7.3769,7.4087,7.1861,7.4087,1634600.0],["1995-12-01",7.4087,7.4087,7.2497,7.2815,743800.0],["1995-12-04",7.2179,7.2179,7.0271,7.0907,1444200.0],["1995-12-05",7.0589,7.1543,7.0589,7.1225,1629600.0],["1995-12-06",7.1225,7.1543,7.0589,7.0907,501800.0],["1995-12-07",7.0589,7.1543,7.0589,7.0907,1436800.0],["1995-12-08",7.0907,7.1225,7.0271,7.0907,1017800.0],["1995-12-11",7.1543,7.1543,6.9317,6.9953,2270600.0],["1995-12-12",6.9635,7.0589,6.9317,7.0271,2612800.0],["1995-12-13",7.0271,7.0271,6.9635,6.9953,997200.0],["1995-12-14",6.9635,7.0907,6.9635,7.0271,1007800.0],["1995-12-15",7.1861,7.1861,6.9953,6.9953,3567800.0],["1995-12-18",6.9317,6.9635,6.8363,6.9635,1309000.0],["1995-12-19",6.9635,6.9635,6.6456,6.8045,5045000.0],["1995-12-20",6.8363,6.9317,6.7727,6.7727,1452800.0],["1995-12-21",6.8045,6.8681,6.7091,6.7727,3004000.0],["1995-12-22",6.7727,6.7727,6.6455,6.7091,2138600.0],["1995-12-26",6.7409,6.7727,6.7091,6.7409,1234000.0],["1995-12-27",6.7409,6.8363,6.7409,6.8045,1829800.0],["1995-12-28",6.7727,6.8363,6.7409,6.8363,2572200.0],["1995-12-29",6.8045,6.9953,6.7727,6.9317,1852200.0],["1996-01-02",6.9953,7.3133,6.9953,7.3133,1866000.0],["1996-01-03",7.3133,7.3133,7.0907,7.1543,2322000.0],["1996-01-04",7.2179,7.2179,7.0589,7.1225,1955000.0],["1996-01-05",7.1225,7.1861,7.0589,7.0589,1380200.0],["1996-01-08",7.0271,7.0907,7.0271,7.0907,395200.0],["1996-01-09",7.0907,7.1225,7.0271,7.1225,1182400.0],["1996-01-10",7.0271,7.1225,7.0271,7.0271,1097600.0],["1996-01-11",7.0907,7.0907,6.8999,6.9317,1253600.0],["1996-01-12",7.0271,7.0589,6.9635,7.0589,997200.0],["1996-01-15",6.9953,7.0271,6.8363,6.8681,1242800.0],["1996-01-16",6.9635,6.9635,6.7727,6.8363,992000.0],["1996-01-17",6.7409,6.7727,6.5502,6.6138,2905200.0],["1996-01-18",6.7409,6.7409,6.4866,6.6138,2140400.0],["1996-01-19",6.5502,6.582,6.3594,6.5502,3770800.0],["1996-01-22",6.582,6.6773,6.4548,6.6773,1776400.0],["1996-01-23",6.6773,6.8681,6.6773,6.7727,1632800.0],["1996-01-24",6.7409,6.7727,6.6455,6.6773,2324000.0],["1996-01-25",6.6455,6.6614,6.4866,6.582,2609400.0],["1996-01-26",6.6455,6.6455,6.4866,6.582,1376000.0],["1996-01-29",6.582,6.6455,6.5502,6.6455,2306600.0],["1996-01-30",6.7091,6.7727,6.6138,6.6773,2182800.0],["1996-01-31",6.7091,6.8681,6.582,6.8681,5183600.0],["1996-02-01",6.8045,6.8999,6.7727,6.8363,3429000.0],["1996-02-02",6.8363,6.8681,6.7091,6.7409,1185000.0],["1996-02-05",6.7091,6.7409,6.6455,6.6773,1575800.0],["1996-02-06",6.6773,6.9317,6.6773,6.8681,3427800.0],["1996-02-07",6.8045,6.9635,6.8045,6.9635,4270000.0],["1996-02-08",6.9953,6.9953,6.8363,6.8999,2377000.0],["1996-02-09",6.9635,7.0907,6.9317,7.0589,3772800.0],["1996-02-12",7.0271,7.1861,7.0271,7.1543,3606600.0],["1996-02-13",7.1225,7.1861,7.0907,7.1543,3679400.0],["1996-02-14",7.1225,7.1861,7.0907,7.1543,4035800.0],["1996-02-15",7.1225,7.1543,7.0271,7.0907,3524800.0],["1996-02-16",7.0271,7.0589,6.9953,7.0589,925600.0],["1996-02-20",6.9635,7.1225,6.9317,7.0907,1735800.0],["1996-02-21",7.0907,7.2179,7.0907,7.1861,1946800.0],["1996-02-22",7.1861,7.4087,7.1543,7.4087,3436800.0],["1996-02-23",7.3769,7.7266,7.3769,7.6948,5656000.0],["1996-02-26",7.5995,7.981,7.5995,7.822,4788200.0],["1996-02-27",7.7584,7.7584,7.5677,7.6312,3164400.0],["1996-02-28",7.663,7.822,7.6312,7.7584,2422000.0],["1996-02-29",7.6948,7.822,7.663,7.6948,1488400.0],["1996-03-01",7.7584,8.0446,7.7584,7.9492,5768200.0],["1996-03-04",7.981,8.5216,7.981,8.4262,8477000.0],["1996-03-05",8.4262,8.6805,8.4262,8.617,6631000.0],["1996-03-06",8.5852,8.5852,8.4898,8.5216,2631600.0],["1996-03-07",8.3626,8.4262,8.299,8.3308,2988000.0],["1996-03-08",8.2036,8.458,8.14,8.1718,3251400.0],["1996-03-11",8.14,8.3626,8.0923,8.3626,3145200.0],["1996-03-12",8.3626,8.6488,8.3308,8.5216,4583200.0],["1996-03-13",8.5534,8.5852,8.4898,8.5852,3379000.0],["1996-03-14",8.5534,8.5534,8.4262,8.458,2673800.0],["1996-03-15",8.3944,8.4262,8.2672,8.3626,2241000.0],["1996-03-18",8.299,8.458,8.2672,8.4262,2243200.0],["1996-03-19",8.4262,8.458,8.2036,8.299,1873400.0],["1996-03-20",8.3626,8.458,8.2672,8.458,1430600.0],["1996-03-21",8.5534,8.5534,8.3308,8.4262,1584600.0],["1996-03-22",8.4898,8.4898,8.3626,8.4262,531800.0],["1996-03-25",8.5216,8.5216,8.3626,8.3944,1594400.0],["1996-03-26",8.3626,8.3944,8.1718,8.2354,1350800.0],["1996-03-27",8.3308,8.3626,8.2036,8.2354,828800.0],["1996-03-28",8.1718,8.299,8.1718,8.299,1090000.0],["1996-03-29",8.3308,8.4262,8.2036,8.2036,1483000.0],["1996-04-01",8.2036,8.4262,8.2036,8.3944,1307400.0],["1996-04-02",8.2672,8.2672,7.9492,8.0446,2128800.0],["1996-04-03",8.0446,8.0446,7.9492,8.0128,1651000.0],["1996-04-04",7.9174,8.0128,7.9174,7.9492,816400.0],["1996-04-08",7.8538,7.9492,7.7902,7.8856,1413400.0],["1996-04-09",7.9492,8.0764,7.8856,7.981,1330800.0],["1996-04-10",7.9492,7.9492,7.8538,7.8856,1546600.0],["1996-04-11",7.9492,8.14,7.6948,8.14,3063800.0],["1996-04-12",8.14,8.6488,8.14,8.5852,4540800.0],["1996-04-15",8.5852,8.6805,8.4262,8.458,2120800.0],["1996-04-16",8.458,8.458,8.299,8.4262,1911000.0],["1996-04-17",8.3626,8.3944,8.3308,8.3626,2348600.0],["1996-04-18",8.3308,8.3626,8.1718,8.2036,1199800.0],["1996-04-19",8.2036,8.2354,8.0764,8.1082,1274800.0],["1996-04-22",8.14,8.2354,8.0764,8.14,1303200.0],["1996-04-23",8.1718,8.5216,8.1718,8.4898,1568000.0],["1996-04-24",8.4898,8.6805,8.299,8.3944,1799200.0],["1996-04-25",8.3308,8.4898,8.299,8.4898,1060000.0],["1996-04-26",8.4898,8.617,8.4262,8.5216,1018200.0],["1996-04-29",8.3944,8.4898,8.299,8.458,1355200.0],["1996-04-30",8.3944,8.5534,8.3626,8.5216,1333600.0],["1996-05-01",8.458,8.8395,8.4262,8.7759,3562600.0],["1996-05-02",8.6488,8.7123,8.3626,8.3944,1603200.0],["1996-05-03",8.4262,8.5534,8.4262,8.5534,2097000.0],["1996-05-06",8.5852,8.5852,8.4262,8.458,1168400.0],["1996-05-07",8.5216,8.617,8.3626,8.5534,4578400.0],["1996-05-08",8.4898,8.5852,8.3626,8.5534,2437000.0],["1996-05-09",8.4262,8.617,8.4262,8.5534,1672800.0],["1996-05-10",8.5852,8.7759,8.4898,8.7123,2447600.0],["1996-05-13",8.6488,8.7123,8.5534,8.6805,2347400.0],["1996-05-14",8.7441,8.9667,8.7123,8.9349,4831200.0],["1996-05-15",8.9349,9.0303,8.7759,8.8713,5545200.0],["1996-05-16",8.7759,8.8713,8.7441,8.8077,1209200.0],["1996-05-17",8.8077,8.8713,8.7759,8.8077,1460400.0],["1996-05-20",8.7759,8.8713,8.6488,8.8713,1459400.0],["1996-05-21",8.8395,9.0621,8.8077,8.9349,1234000.0],["1996-05-22",8.9985,9.1893,8.9349,9.1575,2323400.0],["1996-05-23",9.1575,9.3165,9.0939,9.2211,2901600.0],["1996-05-24",9.1257,9.1575,9.0621,9.1575,890400.0],["1996-05-28",9.1575,9.2847,9.1257,9.2211,2073800.0],["1996-05-29",9.1893,9.2211,8.9349,9.0303,1687000.0],["1996-05-30",8.9349,8.9667,8.7759,8.9031,1284000.0],["1996-05-31",8.9031,9.0939,8.7441,8.8077,1308800.0],["1996-06-03",8.8077,8.8077,8.6805,8.6805,1418200.0],["1996-06-04",8.7123,8.8395,8.6805,8.6805,1581400.0],["1996-06-05",8.6805,9.0621,8.6805,9.0621,2591400.0],["1996-06-06",9.1257,9.1257,8.9985,9.0621,1475400.0],["1996-06-07",8.9349,9.0303,8.7759,8.9985,1201200.0],["1996-06-10",9.0621,9.0939,8.9349,8.9349,762800.0],["1996-06-11",8.9349,9.0621,8.9031,8.9667,1191000.0],["1996-06-12",8.9349,9.0939,8.7123,9.0621,2042600.0],["1996-06-13",9.0303,9.1257,8.9667,8.9985,1354800.0],["1996-06-14",8.9667,8.9667,8.7759,8.8077,1373600.0],["1996-06-17",8.8395,8.9985,8.7441,8.9985,1387000.0],["1996-06-18",8.9667,8.9667,8.7441,8.8395,1502400.0],["1996-06-19",8.8395,8.8395,8.6488,8.6805,785000.0],["1996-06-20",8.7123,8.7123,8.5534,8.617,1282200.0],["1996-06-21",8.6487,8.6487,8.5216,8.5534,1558400.0],["1996-06-24",8.617,8.617,8.3944,8.4262,1107200.0],["1996-06-25",8.458,8.458,8.1718,8.2036,3090000.0],["1996-06-26",8.2036,8.2354,7.8856,8.0128,2584200.0],["1996-06-27",8.1082,8.299,8.0446,8.299,1789400.0],["1996-06-28",8.5216,8.7123,8.458,8.6805,4007400.0],["1996-07-01",8.9031,8.9667,8.8077,8.8713,2877600.0],["1996-07-02",8.9349,8.9667,8.8077,8.9031,2610800.0],["1996-07-03",8.9031,8.9985,8.7441,8.9349,2894000.0],["1996-07-05",8.8077,8.9349,8.8077,8.8713,902200.0],["1996-07-08",8.8713,8.8713,8.7441,8.7759,2231400.0],["1996-07-09",8.8077,8.8077,8.617,8.6488,5249000.0],["1996-07-10",8.6488,8.6488,8.299,8.5852,3118000.0],["1996-07-11",8.6488,8.6488,8.299,8.5216,2848800.0],["1996-07-12",8.5534,8.5852,8.2354,8.4262,2875200.0],["1996-07-15",8.4262,8.4262,8.0764,8.1082,1365000.0],["1996-07-16",8.0764,8.1082,7.5677,7.8856,3693400.0],["1996-07-17",7.981,8.0764,7.8538,7.8856,3428600.0],["1996-07-18",7.8856,7.981,7.6948,7.9492,2901800.0],["1996-07-19",7.9174,7.9492,7.7902,7.8538,2421200.0],["1996-07-22",7.8856,7.8856,7.7266,7.7266,1572800.0],["1996-07-23",7.7584,7.7902,7.5359,7.6312,1824400.0],["1996-07-24",7.5677,7.6631,7.4723,7.5359,1837600.0],["1996-07-25",7.6313,7.663,7.5995,7.663,1175200.0],["1996-07-26",7.663,7.6948,7.5995,7.6312,1280800.0],["1996-07-29",7.6312,7.7902,7.6312,7.6312,1222200.0],["1996-07-30",7.7902,7.7902,7.6313,7.7266,777800.0],["1996-07-31",7.7266,7.7584,7.5677,7.6948,1096000.0],["1996-08-01",7.7266,7.9174,7.7266,7.7902,1487000.0],["1996-08-02",7.9174,8.14,7.8856,8.14,2104800.0],["1996-08-05",8.14,8.1718,8.0446,8.1082,1787400.0],["1996-08-06",8.1082,8.14,7.981,8.0128,913200.0],["1996-08-07",8.0446,8.0446,7.9174,7.981,1524600.0],["1996-08-08",7.981,8.299,7.981,8.14,2677200.0],["1996-08-09",8.2672,8.3626,8.2354,8.299,3145200.0],["1996-08-12",8.3944,8.4262,8.2672,8.3944,1443600.0],["1996-08-13",8.3308,8.3944,8.299,8.3626,1748800.0],["1996-08-14",8.458,8.6488,8.458,8.5852,3555400.0],["1996-08-15",8.617,8.7441,8.5852,8.7123,2343400.0],["1996-08-16",8.7123,8.8713,8.7123,8.8395,1614800.0],["1996-08-19",8.8077,8.8395,8.7441,8.8077,1131600.0],["1996-08-20",8.8395,8.8713,8.8077,8.8077,1280800.0],["1996-08-21",8.8077,8.9031,8.7441,8.9031,2886400.0],["1996-08-22",8.8713,8.9031,8.8395,8.8713,1162000.0],["1996-08-23",8.8077,8.8713,8.7123,8.7441,471800.0],["1996-08-26",8.7759,8.7759,8.5852,8.617,1184800.0],["1996-08-27",8.6805,8.7441,8.5852,8.7441,860000.0],["1996-08-28",8.7759,8.9349,8.7759,8.9349,1514000.0],["1996-08-29",8.8713,8.9985,8.8077,8.8395,1570800.0],["1996-08-30",8.9031,8.9031,8.6805,8.8077,649000.0],["1996-09-03",8.6488,8.6806,8.4898,8.6488,1530600.0],["1996-09-04",8.5852,8.7123,8.5216,8.7123,1804600.0],["1996-09-05",8.6488,8.6488,8.3308,8.3626,1624800.0],["1996-09-06",8.3944,8.5216,8.299,8.3626,2502000.0],["1996-09-09",8.3944,8.5534,8.3944,8.458,1966800.0],["1996-09-10",8.4898,8.5534,8.4262,8.458,4055200.0],["1996-09-11",8.3944,8.6805,8.299,8.6805,2687600.0],["1996-09-12",8.8395,8.9349,8.7441,8.9349,1110800.0],["1996-09-13",9.1893,9.1893,8.8395,8.8395,2906800.0],["1996-09-16",8.9031,8.9349,8.8395,8.8395,2251600.0],["1996-09-17",8.8395,8.8395,8.617,8.6805,1727200.0],["1996-09-18",8.6805,8.7759,8.5852,8.5852,1380200.0],["1996-09-19",8.458,8.6805,8.458,8.6805,1999600.0],["1996-09-20",8.7441,8.7441,8.5534,8.5852,1925200.0],["1996-09-23",8.617,8.6488,8.5534,8.617,1259000.0],["1996-09-24",8.617,8.8713,8.617,8.7759,2224200.0],["1996-09-25",8.8077,8.8713,8.617,8.617,2378000.0],["1996-09-26",8.617,8.617,8.4898,8.5216,1423000.0],["1996-09-27",8.5216,8.5216,8.3626,8.3944,1288400.0],["1996-09-30",8.3944,8.617,8.299,8.5216,2772400.0],["1996-10-01",8.5534,8.5852,8.3944,8.4898,2747600.0],["1996-10-02",8.5216,8.5534,8.4262,8.458,1368400.0],["1996-10-03",8.458,8.458,8.299,8.3944,1698400.0],["1996-10-04",8.4262,8.6487,8.4262,8.5534,1781800.0],["1996-10-07",8.5852,8.8077,8.5852,8.6805,2848400.0],["1996-10-08",8.7123,8.7123,8.458,8.5216,2472200.0],["1996-10-09",8.5852,8.617,8.3308,8.3626,1922400.0],["1996-10-10",8.3626,8.5534,8.3626,8.4262,1879400.0],["1996-10-11",8.458,8.458,8.3944,8.4262,2265200.0],["1996-10-14",8.4898,8.4898,8.2672,8.299,1527600.0],["1996-10-15",8.3626,8.4262,8.2036,8.2672,2582600.0],["1996-10-16",8.299,8.5216,8.2672,8.4262,2440800.0],["1996-10-17",8.4898,8.7441,8.3944,8.7123,3738200.0],["1996-10-18",8.8395,8.9031,8.7441,8.8395,2509400.0],["1996-10-21",8.8395,8.8713,8.6488,8.7123,993200.0],["1996-10-22",8.7759,8.7759,8.5534,8.5852,1154000.0],["1996-10-23",8.5534,8.5534,8.458,8.5216,1196000.0],["1996-10-24",8.5534,8.8077,8.5534,8.7759,946000.0],["1996-10-25",8.7441,8.9031,8.7441,8.8077,1313200.0],["1996-10-28",8.8713,8.9349,8.6805,8.7123,902600.0],["1996-10-29",8.7441,8.7441,8.4898,8.5216,1377800.0],["1996-10-30",8.458,8.458,8.1718,8.2354,3597400.0],["1996-10-31",8.3626,8.4898,8.3308,8.3944,1752200.0],["1996-11-01",8.4262,8.4898,8.2354,8.2672,2391600.0],["1996-11-04",8.2672,8.2672,8.1082,8.1082,3113200.0],["1996-11-05",8.14,8.4262,8.14,8.4262,3292200.0],["1996-11-06",8.3944,8.6647,8.299,8.4898,2155400.0],["1996-11-07",8.5216,8.6488,8.458,8.617,5559800.0],["1996-11-08",8.6488,8.9349,8.617,8.9031,2813400.0],["1996-11-11",9.0303,9.1575,8.9667,9.1575,2339400.0],["1996-11-12",9.1575,9.2847,9.0621,9.0939,2363000.0],["1996-11-13",8.9985,8.9985,8.7123,8.8077,4240800.0],["1996-11-14",8.5534,8.7123,8.2672,8.3626,7190200.0],["1996-11-15",8.458,8.5852,8.3944,8.458,3180000.0],["1996-11-18",8.5216,8.5216,8.3308,8.3308,1549400.0],["1996-11-19",8.458,8.4898,8.299,8.3944,1483200.0],["1996-11-20",8.3944,8.4898,8.3944,8.4262,1895600.0],["1996-11-21",8.4898,8.4898,8.3626,8.4063,2069400.0],["1996-11-22",8.3944,8.5852,8.3626,8.5852,2495600.0],["1996-11-25",8.617,8.6805,8.3308,8.6805,1920000.0],["1996-11-26",8.6488,8.8395,8.617,8.8395,3162200.0],["1996-11-27",8.8395,8.9031,8.617,8.617,1210600.0],["1996-11-29",8.7123,8.7123,8.6488,8.6805,490000.0],["1996-12-02",8.9031,9.0939,8.8077,9.0939,2405400.0],["1996-12-03",9.1257,9.2847,9.0939,9.2211,2224400.0],["1996-12-04",9.1893,9.2211,9.0621,9.1456,1702200.0],["1996-12-05",9.2847,9.4119,8.9667,9.0303,3099200.0],["1996-12-06",8.9031,8.9985,8.7123,8.9031,1494400.0],["1996-12-09",8.9985,8.9985,8.8077,8.8713,1647800.0],["1996-12-10",8.8713,8.8713,8.617,8.6488,4259000.0],["1996-12-11",8.4898,8.5852,8.458,8.4898,1815800.0],["1996-12-12",8.5216,8.5534,8.3944,8.4898,3394800.0],["1996-12-13",8.3308,8.458,8.3308,8.3308,3834800.0],["1996-12-16",8.3308,8.3944,8.14,8.14,2312600.0],["1996-12-17",8.1718,8.2672,8.0128,8.14,3765200.0],["1996-12-18",8.1718,8.4262,8.1718,8.2672,3282600.0],["1996-12-19",8.299,8.5852,8.299,8.5216,2351600.0],["1996-12-20",8.8077,8.8077,8.5852,8.5852,3727400.0],["1996-12-23",8.4262,8.6488,8.4262,8.5852,1634200.0],["1996-12-24",8.6488,8.6806,8.617,8.6488,816400.0],["1996-12-26",8.617,8.7441,8.5216,8.5534,1179200.0],["1996-12-27",8.5216,8.617,8.458,8.5852,952600.0],["1996-12-30",8.617,8.7759,8.5216,8.7441,1503200.0],["1996-12-31",8.7441,8.7441,8.6805,8.6805,1637400.0],["1997-01-02",8.5852,8.617,8.3944,8.5534,1604000.0],["1997-01-03",8.5534,8.5852,8.3944,8.4898,1883800.0],["1997-01-06",8.4262,8.458,8.2672,8.299,3056800.0],["1997-01-07",8.2036,8.299,8.14,8.299,3968600.0],["1997-01-08",8.299,8.3944,8.14,8.1718,1902200.0],["1997-01-09",8.1718,8.1718,8.0446,8.0764,2898000.0],["1997-01-10",7.9174,8.0764,7.9174,7.981,3400800.0],["1997-01-13",8.0764,8.1718,8.0128,8.0446,2167000.0],["1997-01-14",8.0764,8.1718,7.822,7.8856,2922600.0],["1997-01-15",7.8856,8.0764,7.8856,8.0446,3859000.0],["1997-01-16",8.0446,8.0764,7.8538,7.8856,3853800.0],["1997-01-17",7.8856,7.9492,7.6312,7.7584,8139400.0],["1997-01-20",7.8538,7.981,7.7266,7.8538,4505800.0],["1997-01-21",7.8856,8.1082,7.822,8.0446,3839400.0],["1997-01-22",8.0128,8.1718,7.981,8.0764,2428800.0],["1997-01-23",8.0446,8.1082,7.7584,7.8538,6756600.0],["1997-01-24",7.8856,7.9174,7.7584,7.8856,4394200.0],["1997-01-27",7.8856,7.8856,7.6948,7.6948,1981200.0],["1997-01-28",7.822,7.9174,7.6948,7.6948,4991400.0],["1997-01-29",7.7584,8.1082,7.7584,8.0446,4390800.0],["1997-01-30",8.1082,8.299,8.0764,8.1718,5201200.0],["1997-01-31",8.2354,8.3944,8.2354,8.3626,5203600.0],["1997-02-03",8.3626,8.458,8.2354,8.458,3682400.0],["1997-02-04",8.4262,8.4898,8.299,8.3626,2380600.0],["1997-02-05",8.3944,8.5216,8.3944,8.458,2579200.0],["1997-02-06",8.5216,8.617,8.458,8.5852,3308000.0],["1997-02-07",8.6805,8.6805,8.4898,8.617,1471200.0],["1997-02-10",8.5852,8.8077,8.5852,8.7123,3185200.0],["1997-02-11",8.6805,8.8236,8.6805,8.8077,2114000.0],["1997-02-12",8.8077,8.9031,8.7441,8.9031,1778000.0],["1997-02-13",8.9031,8.9349,8.7759,8.9031,2483200.0],["1997-02-14",8.8713,8.9349,8.8395,8.9031,1648800.0],["1997-02-18",8.9031,8.9667,8.8077,8.9349,3265400.0],["1997-02-19",8.9031,8.9349,8.7441,8.7441,3056600.0],["1997-02-20",8.7123,8.8077,8.6805,8.6805,3789200.0],["1997-02-21",8.7123,8.8077,8.6805,8.6805,2860800.0],["1997-02-24",8.6805,8.7441,8.617,8.7123,1113600.0],["1997-02-25",8.7123,8.9985,8.6805,8.9667,2919400.0],["1997-02-26",8.9667,8.9985,8.7759,8.9031,1625800.0],["1997-02-27",8.8713,8.9031,8.8395,8.8713,900800.0],["1997-02-28",8.8077,8.8713,8.7441,8.8395,1011600.0],["1997-03-03",8.8395,8.9349,8.7759,8.9349,1317200.0],["1997-03-04",9.0621,9.1893,9.0303,9.0303,4900800.0],["1997-03-05",9.1257,9.1893,9.0939,9.1257,5723200.0],["1997-03-06",9.1257,9.1893,9.0621,9.1575,2856600.0],["1997-03-07",9.1575,9.1575,8.9985,9.0303,1974400.0],["1997-03-10",9.0621,9.1893,9.0303,9.1257,1585400.0],["1997-03-11",9.0621,9.4119,9.0621,9.4119,3271600.0],["1997-03-12",9.3483,9.5709,9.3483,9.3483,4058200.0],["1997-03-13",9.3801,9.5073,9.2847,9.2847,2975400.0],["1997-03-14",9.3483,9.4437,9.3165,9.4119,2713800.0],["1997-03-17",9.2847,9.5073,9.2847,9.4119,3435200.0],["1997-03-18",9.3801,9.4437,9.3165,9.3483,2856200.0],["1997-03-19",9.3165,9.6663,9.3165,9.6345,3669600.0],["1997-03-20",9.6663,9.7298,9.5709,9.6345,5199800.0],["1997-03-21",9.6345,9.6345,9.3801,9.4437,2178000.0],["1997-03-24",9.4119,9.4119,9.3006,9.3483,3399000.0],["1997-03-25",9.3165,9.3801,9.0939,9.1257,2382600.0],["1997-03-26",9.1575,9.1575,8.8395,8.9667,3604800.0],["1997-03-27",8.9667,9.0303,8.7441,8.7441,1826200.0],["1997-03-31",8.8395,8.8395,8.3626,8.4262,2698000.0],["1997-04-01",8.5216,8.6806,8.458,8.6488,3178200.0],["1997-04-02",8.617,8.7441,8.5852,8.617,1804200.0],["1997-04-03",8.5852,8.6488,8.3626,8.4262,2352400.0],["1997-04-04",8.3944,8.5852,8.3944,8.5216,1129600.0],["1997-04-07",8.6805,8.6964,8.5852,8.617,2333000.0],["1997-04-08",8.617,8.9031,8.617,8.8395,2344200.0],["1997-04-09",8.8077,8.9031,8.7759,8.8077,1106200.0],["1997-04-10",8.7759,8.8077,8.5852,8.617,1753000.0],["1997-04-11",8.5534,8.5852,8.3626,8.3944,1527000.0],["1997-04-14",8.458,8.4898,8.3308,8.4262,1081600.0],["1997-04-15",8.4262,8.5216,8.4262,8.5216,2505800.0],["1997-04-16",8.458,8.617,8.4262,8.5852,1174400.0],["1997-04-17",8.617,8.6488,8.3944,8.4262,1630800.0],["1997-04-18",8.5216,8.5852,8.3944,8.5852,813600.0],["1997-04-21",8.5852,8.5852,8.4262,8.4898,1945400.0],["1997-04-22",8.4898,8.6488,8.3944,8.5852,1614000.0],["1997-04-23",8.3944,8.5216,8.3308,8.4262,2927000.0],["1997-04-24",8.458,8.4898,8.3308,8.3308,3120400.0],["1997-04-25",8.3626,8.3626,8.2036,8.2672,1968800.0],["1997-04-28",8.2672,8.2672,8.0446,8.0446,3250200.0],["1997-04-29",8.299,8.5534,8.2354,8.5534,2031200.0],["1997-04-30",8.5534,8.8395,8.458,8.6488,2045000.0],["1997-05-01",8.7123,8.7441,8.458,8.5534,1312000.0],["1997-05-02",8.5852,8.9031,8.5852,8.7759,1573800.0],["1997-05-05",8.9031,9.1257,8.8395,9.0939,2601200.0],["1997-05-06",9.0939,9.2211,8.9349,8.9349,2194800.0],["1997-05-07",8.9349,9.0303,8.8713,8.9031,1376800.0],["1997-05-08",8.9031,9.1893,8.9031,9.0621,1306000.0],["1997-05-09",9.1257,9.1893,8.8395,8.9985,2298000.0],["1997-05-12",9.0144,9.2529,9.0144,9.1893,1687000.0],["1997-05-13",9.2847,9.3801,9.2529,9.3483,2517200.0],["1997-05-14",9.7298,9.9206,9.5391,9.857,5904400.0],["1997-05-15",9.7934,9.7934,9.6663,9.7298,1777600.0],["1997-05-16",9.6345,9.6345,9.5709,9.5709,1702800.0],["1997-05-19",9.5709,9.9524,9.5709,9.9206,2226200.0],["1997-05-20",9.9524,9.9524,9.7616,9.8252,1884000.0],["1997-05-21",9.7616,9.8252,9.5709,9.6027,2162200.0],["1997-05-22",9.6663,9.7298,9.5391,9.5709,2201800.0],["1997-05-23",9.5391,9.5709,9.3483,9.4755,1730000.0],["1997-05-27",9.3165,9.5709,9.2211,9.4119,1503600.0],["1997-05-28",9.4119,9.6027,9.3483,9.3801,2239000.0],["1997-05-29",9.3165,9.3801,9.2211,9.3165,1700000.0],["1997-05-30",9.0939,9.4755,9.0621,9.4119,2264200.0],["1997-06-02",9.5073,9.5391,9.4119,9.4437,2888200.0],["1997-06-03",9.3483,9.5391,9.3483,9.4119,1693000.0],["1997-06-04",9.4119,9.4755,9.1575,9.1893,2096800.0],["1997-06-05",9.3483,9.3483,9.1893,9.1893,1469200.0],["1997-06-06",9.1893,9.3165,9.1893,9.2529,979600.0],["1997-06-09",9.2847,9.3483,9.2211,9.2211,1115600.0],["1997-06-10",9.2847,9.5073,9.2529,9.3483,2049600.0],["1997-06-11",9.3801,9.5391,9.3483,9.5073,1566800.0],["1997-06-12",9.5709,9.5709,9.4119,9.4437,1438800.0],["1997-06-13",9.5709,9.5709,9.3483,9.3483,1695400.0],["1997-06-16",9.3483,9.5073,9.3483,9.3483,1192600.0],["1997-06-17",9.3483,9.6345,9.3165,9.6027,2040000.0],["1997-06-18",9.8252,9.8252,9.3483,9.3801,2317000.0],["1997-06-19",9.4437,9.5391,9.3801,9.4437,1676000.0],["1997-06-20",9.4437,9.6027,9.4119,9.5073,2292200.0],["1997-06-23",9.5073,9.5391,9.1575,9.1893,1554400.0],["1997-06-24",9.2847,9.3165,9.1575,9.1575,2604800.0],["1997-06-25",9.1098,9.1416,8.8077,8.8077,2997400.0],["1997-06-26",8.919,9.0144,8.8236,8.9031,3385400.0],["1997-06-27",8.9985,9.078,8.8395,9.0144,2225200.0],["1997-06-30",9.0621,9.1893,8.8395,8.8395,7298200.0],["1997-07-01",8.9667,9.0303,8.8713,8.9985,7200400.0],["1997-07-02",9.0621,9.0621,8.9031,8.9349,12177600.0],["1997-07-03",9.078,9.1575,9.0303,9.0303,3108600.0],["1997-07-07",9.1098,9.2529,9.0939,9.1575,3666400.0],["1997-07-08",9.3483,9.3801,9.2847,9.3324,3062400.0],["1997-07-09",9.396,9.396,9.1893,9.2052,3363800.0],["1997-07-10",9.1893,9.3642,9.1893,9.3483,2499600.0],["1997-07-11",9.4119,9.5073,9.3006,9.3006,1845800.0],["1997-07-14",9.4119,9.4596,9.2211,9.4119,1888000.0],["1997-07-15",9.4119,9.4119,9.2688,9.3006,1591600.0],["1997-07-16",9.3483,9.4596,9.3165,9.4119,1785600.0],["1997-07-17",9.4119,9.4437,9.2847,9.3801,1690000.0],["1997-07-18",9.396,9.5232,9.2688,9.4119,1118000.0],["1997-07-21",9.3642,9.3801,9.2211,9.2847,832800.0],["1997-07-22",9.3006,9.4596,9.1098,9.4437,8258000.0],["1997-07-23",9.5709,9.9206,9.5232,9.8888,4261000.0],["1997-07-24",9.9842,10.3817,9.9683,10.2863,4833600.0],["1997-07-25",10.2863,10.4612,10.2863,10.3499,3268000.0],["1997-07-28",10.4294,10.4612,10.2863,10.3022,2080800.0],["1997-07-29",10.3817,10.652,10.3817,10.652,2558200.0],["1997-07-30",10.652,10.652,10.5089,10.652,3519800.0],["1997-07-31",10.6202,11.2243,10.6202,11.0971,5424600.0],["1997-08-01",10.9699,11.1448,10.8427,11.1448,3702400.0],["1997-08-04",10.9381,11.113,10.9063,10.9858,1920600.0],["1997-08-05",10.9222,11.1925,10.9063,11.1448,2897000.0],["1997-08-06",11.0335,11.1289,10.9222,11.0017,4402200.0],["1997-08-07",10.9699,11.1607,10.9381,11.0812,2977800.0],["1997-08-08",10.8268,11.0653,10.7791,11.0335,1820200.0],["1997-08-11",10.9858,11.0176,10.6837,10.7155,2106400.0],["1997-08-12",10.652,11.1766,10.652,10.954,2819000.0],["1997-08-13",11.3197,11.3197,10.6043,10.9381,5778600.0],["1997-08-14",10.8109,11.1369,10.8109,11.1289,2867800.0],["1997-08-15",11.0017,11.0812,10.8109,10.8109,1491200.0],["1997-08-18",10.652,10.7791,10.6202,10.6838,1834000.0],["1997-08-19",10.7791,10.9222,10.5566,10.9222,2729200.0],["1997-08-20",10.9222,11.0017,10.8109,10.9699,1509200.0],["1997-08-21",11.0017,11.0335,10.8427,10.8586,1569000.0],["1997-08-22",10.8586,10.9222,10.6996,10.8109,1036800.0],["1997-08-25",10.8745,10.9858,10.7314,10.8268,1392600.0],["1997-08-26",10.7155,10.7791,10.5566,10.6838,1819800.0],["1997-08-27",10.6202,10.8745,10.493,10.8427,2004600.0],["1997-08-28",10.8109,10.8109,10.6202,10.6361,937600.0],["1997-08-29",10.5089,10.7791,10.493,10.6838,615400.0],["1997-09-02",10.7473,11.0097,10.7473,10.9699,1751400.0],["1997-09-03",10.9858,11.113,10.9858,11.0335,1282200.0],["1997-09-04",11.0017,11.2084,10.9063,10.9381,3114800.0],["1997-09-05",10.9381,11.0176,10.7473,10.9858,2174800.0],["1997-09-08",11.0494,11.1448,10.9699,11.0653,1010200.0],["1997-09-09",11.0971,11.0971,10.954,11.0335,1342200.0],["1997-09-10",11.0176,11.1607,10.9381,11.0494,1011200.0],["1997-09-11",11.0176,11.0176,10.8109,10.8904,935400.0],["1997-09-12",10.8268,11.0494,10.7791,11.0017,1245000.0],["1997-09-15",11.0017,11.113,10.954,11.0176,550000.0],["1997-09-16",11.2561,11.2561,11.0494,11.2561,2396400.0],["1997-09-17",11.2561,11.4469,11.2561,11.3992,1988800.0],["1997-09-18",11.431,11.4787,11.3833,11.431,2833000.0],["1997-09-19",11.3992,11.5105,11.3674,11.4787,2160400.0],["1997-09-22",11.4151,11.5423,11.4151,11.4946,2305200.0],["1997-09-23",11.4151,11.4469,11.0176,11.1448,1234000.0],["1997-09-24",11.1448,11.3833,11.0971,11.3197,1945000.0],["1997-09-25",11.2879,11.2879,11.0017,11.113,948400.0],["1997-09-26",11.0494,11.0971,10.9381,11.0335,634200.0],["1997-09-29",11.0017,11.1766,10.9699,11.113,1110600.0],["1997-09-30",11.0335,11.0812,10.8109,10.9699,1621400.0],["1997-10-01",11.0176,11.0494,10.8268,10.8904,2056000.0],["1997-10-02",10.8586,10.8745,10.5566,10.6202,2886600.0],["1997-10-03",10.6837,10.9699,10.6837,10.7314,2245000.0],["1997-10-06",10.8904,10.9699,10.7632,10.7632,1362000.0],["1997-10-07",10.6997,10.7473,10.5884,10.652,2227800.0],["1997-10-08",10.6361,10.6838,10.4771,10.6838,2367600.0],["1997-10-09",10.493,11.0017,10.493,10.9699,1982800.0],["1997-10-10",10.9699,11.3197,10.9063,11.2402,1405400.0],["1997-10-13",11.3515,11.4946,11.3197,11.3833,1334800.0],["1997-10-14",11.4469,11.5582,11.2243,11.4628,1126000.0],["1997-10-15",11.1925,11.2879,11.1607,11.2402,1267000.0],["1997-10-16",11.3038,11.431,11.0017,11.0971,2530200.0],["1997-10-17",10.9381,11.0335,10.6838,11.0176,1749600.0],["1997-10-20",10.954,10.954,10.5725,10.8745,1346800.0],["1997-10-21",10.8745,11.0812,10.8745,11.0812,1789000.0],["1997-10-22",11.0812,11.1766,10.9699,11.0971,1267800.0],["1997-10-23",10.9381,10.954,10.7791,10.9381,2453000.0],["1997-10-24",11.1289,11.2402,10.9699,11.1289,2018600.0],["1997-10-27",11.0176,11.113,10.3976,10.3976,936800.0],["1997-10-28",10.0478,10.5566,10.0001,10.5089,4332200.0],["1997-10-29",10.6678,11.0494,10.6678,10.8427,2078000.0],["1997-10-30",10.6838,11.1607,10.6202,10.9699,1586600.0],["1997-10-31",11.0653,11.2084,10.7473,11.2084,1584400.0],["1997-11-03",11.3197,11.7013,11.3197,11.6536,3015200.0],["1997-11-04",11.59,11.7172,11.5264,11.6854,2735600.0],["1997-11-05",11.6854,11.7013,11.4628,11.6854,1529600.0],["1997-11-06",11.6218,11.7648,11.5264,11.7013,1739000.0],["1997-11-07",11.431,11.59,11.3992,11.5105,937800.0],["1997-11-10",11.5582,11.5741,11.2084,11.2402,1074600.0],["1997-11-11",11.2879,11.6536,11.272,11.5105,964200.0],["1997-11-12",11.4628,11.6059,11.1925,11.1925,2568400.0],["1997-11-13",11.1289,11.4628,11.1289,11.4151,2370000.0],["1997-11-14",11.431,11.6695,11.431,11.6377,1640800.0],["1997-11-17",11.9556,12.1623,11.8602,12.0192,2375600.0],["1997-11-18",12.0192,12.0351,11.8602,11.9874,2584600.0],["1997-11-19",11.9874,12.1146,11.8602,12.0669,1511600.0],["1997-11-20",12.1464,12.1464,12.0669,12.0828,1020800.0],["1997-11-21",12.0828,12.1146,11.9874,12.0351,1490000.0],["1997-11-24",12.0192,12.1623,11.9397,11.9874,1061400.0],["1997-11-25",12.1146,12.1305,11.7013,11.8284,1086600.0],["1997-11-26",11.892,11.9079,11.431,11.4946,3511000.0],["1997-11-28",11.4946,11.6377,11.4946,11.59,493000.0],["1997-12-01",11.8602,11.9556,11.7331,11.9556,1113200.0],["1997-12-02",11.9556,12.21,11.892,12.0351,3460400.0],["1997-12-03",12.1782,12.2895,12.1782,12.2259,2425600.0],["1997-12-04",12.0987,12.1782,11.8761,12.1146,2445800.0],["1997-12-05",12.1464,12.21,12.0669,12.1782,1619800.0],["1997-12-08",12.2259,12.2259,12.0351,12.0828,1155000.0],["1997-12-09",12.0828,12.2418,12.0033,12.2418,2015000.0],["1997-12-10",12.3849,12.4326,12.0828,12.0828,1926000.0],["1997-12-11",11.9556,11.9874,11.5105,11.6218,2229600.0],["1997-12-12",11.6377,11.7013,11.4628,11.5105,1653200.0],["1997-12-15",11.6377,11.8284,11.5661,11.6536,2809800.0],["1997-12-16",11.6218,11.6853,11.1607,11.3992,2263600.0],["1997-12-17",11.4469,11.4787,11.3197,11.3515,2232200.0],["1997-12-18",11.3197,11.3515,11.0176,11.0176,1042200.0],["1997-12-19",10.8427,10.8586,10.5566,10.6679,3342800.0],["1997-12-22",10.6679,10.7473,10.3658,10.4135,2982200.0],["1997-12-23",10.4612,10.493,10.3658,10.3658,2074600.0],["1997-12-24",10.4294,10.4612,10.334,10.334,1341800.0],["1997-12-26",10.2704,10.2863,10.0955,10.2386,1399600.0],["1997-12-29",10.1909,10.5407,10.1591,10.4294,2450200.0],["1997-12-30",10.5407,10.9063,10.5407,10.8268,2196200.0],["1997-12-31",10.8586,11.0335,10.8427,10.954,1159200.0],["1998-01-02",11.0653,11.1448,10.7632,10.7632,1254600.0],["1998-01-05",10.7791,10.795,10.6202,10.652,2226600.0],["1998-01-06",10.652,10.7632,10.5566,10.5566,1704600.0],["1998-01-07",10.5566,10.5566,10.4453,10.5407,2077400.0],["1998-01-08",10.5566,11.0176,10.5248,11.0176,2488600.0],["1998-01-09",11.0653,11.0653,10.5407,10.6361,2058600.0],["1998-01-12",10.5089,10.795,10.5089,10.5884,1345000.0],["1998-01-13",10.5884,10.9381,10.5725,10.9222,965000.0],["1998-01-14",10.9381,10.9699,10.6996,10.8109,1311600.0],["1998-01-15",10.8268,11.0017,10.7632,10.9222,1617600.0],["1998-01-16",10.9222,10.9858,10.795,10.954,2816000.0],["1998-01-20",11.0653,11.2561,11.0017,11.2243,2033200.0],["1998-01-21",11.1925,11.3038,10.9858,11.1607,2237600.0],["1998-01-22",11.113,11.1925,10.9063,11.1289,1825800.0],["1998-01-23",11.2243,11.2243,10.954,11.0971,1439000.0],["1998-01-26",11.0971,11.1448,10.7156,10.7473,1578000.0],["1998-01-27",10.4294,10.5566,10.3658,10.5566,4869000.0],["1998-01-28",10.5566,10.5566,10.2227,10.5089,5119400.0],["1998-01-29",10.5566,10.8904,10.5566,10.6996,2079400.0],["1998-01-30",10.8109,10.9381,10.7473,10.7632,1986000.0],["1998-02-02",10.9381,11.113,10.8745,11.113,1944400.0],["1998-02-03",11.1925,11.2561,11.1925,11.2402,1400800.0],["1998-02-04",11.2402,11.272,11.1289,11.2084,1188000.0],["1998-02-05",11.2084,11.3992,11.2084,11.3038,984200.0],["1998-02-06",11.3674,11.6218,11.3674,11.6218,2604600.0],["1998-02-09",11.6218,11.6377,11.3833,11.4787,1513200.0],["1998-02-10",11.4787,11.6059,11.4628,11.5264,1651200.0],["1998-02-11",11.6536,11.6536,11.4469,11.5582,885800.0],["1998-02-12",11.5423,11.8125,11.5423,11.7331,1953000.0],["1998-02-13",11.733,11.8284,11.6536,11.7172,1762800.0],["1998-02-17",11.7807,12.051,11.7807,11.892,1969800.0],["1998-02-18",11.7966,11.8443,11.7331,11.7807,3456600.0],["1998-02-19",11.8284,11.8443,11.7489,11.8284,1704200.0],["1998-02-20",11.7807,11.9556,11.7807,11.9397,1142600.0],["1998-02-23",12.051,12.2259,12.0192,12.2259,1246800.0],["1998-02-24",12.1782,12.1782,11.9079,12.1305,2439200.0],["1998-02-25",12.1941,12.4644,12.1782,12.3531,1396000.0],["1998-02-26",12.2577,12.3213,11.9556,12.0669,1525200.0],["1998-02-27",12.0669,12.0669,11.7966,11.9238,1098800.0],["1998-03-02",11.892,12.1146,11.7171,11.7966,1295600.0],["1998-03-03",11.9556,12.1941,11.9238,12.1782,1532000.0],["1998-03-04",12.4644,12.8618,12.4008,12.7823,6465400.0],["1998-03-05",12.6552,12.8141,12.5916,12.6234,1832600.0],["1998-03-06",12.5916,12.9731,12.528,12.6393,3919600.0],["1998-03-09",12.528,12.6075,12.4644,12.4962,3095600.0],["1998-03-10",12.6075,12.7029,12.5439,12.687,2020400.0],["1998-03-11",12.7188,12.8459,12.5439,12.6393,2102000.0],["1998-03-12",12.7028,12.8777,12.6711,12.8141,3051200.0],["1998-03-13",12.8936,12.9731,12.7664,12.8459,1491800.0],["1998-03-16",12.8459,13.0685,12.83,13.0367,1928000.0],["1998-03-17",13.3547,13.3865,13.1639,13.2434,1489000.0],["1998-03-18",13.148,13.1798,12.9731,12.989,1201200.0],["1998-03-19",12.989,13.1639,12.9731,12.9731,1449600.0],["1998-03-20",13.0367,13.1162,12.9731,13.0526,1133000.0],["1998-03-23",13.0367,13.0685,12.9731,13.0526,1091600.0],["1998-03-24",13.0526,13.4183,13.0526,13.3388,2543200.0],["1998-03-25",13.3388,13.4819,12.8141,12.9731,1981000.0],["1998-03-26",13.0208,13.2116,12.989,13.0367,927400.0],["1998-03-27",13.1162,13.1162,12.9254,12.9254,3088400.0],["1998-03-30",12.9254,13.0208,12.7823,12.8141,1664800.0],["1998-03-31",12.8777,13.4501,12.8777,13.1798,2524800.0],["1998-04-01",13.1639,13.3547,13.0526,13.3388,756000.0],["1998-04-02",13.3547,13.3865,13.1957,13.2116,774000.0],["1998-04-03",13.3229,13.3229,13.1639,13.2116,2321600.0],["1998-04-06",13.2752,13.2911,13.1003,13.2911,2588400.0],["1998-04-07",13.2911,13.2911,12.9652,13.0526,1405200.0],["1998-04-08",13.1639,13.1639,12.7346,12.7982,1978800.0],["1998-04-09",12.8936,13.1003,12.8459,12.9413,2074200.0],["1998-04-13",12.9413,12.9413,12.8459,12.9095,1175600.0],["1998-04-14",12.8459,12.8777,12.7346,12.8141,1295000.0],["1998-04-15",12.83,13.1957,12.687,12.9254,1741000.0],["1998-04-16",12.9254,12.9413,12.8141,12.83,958200.0],["1998-04-17",12.8618,12.8618,12.6552,12.7346,915200.0],["1998-04-20",12.5916,12.7029,12.528,12.6075,1113400.0],["1998-04-21",12.5757,12.5757,12.3531,12.4167,2955600.0],["1998-04-22",12.4167,12.6075,12.4008,12.4326,1439400.0],["1998-04-23",12.4008,12.528,12.4008,12.4326,1199000.0],["1998-04-24",12.4008,12.4644,12.1305,12.2259,2186400.0],["1998-04-27",12.0987,12.2577,11.7966,11.9238,1697200.0],["1998-04-28",12.2577,12.2577,12.0351,12.1146,1904600.0],["1998-04-29",12.1146,12.4962,12.1146,12.4644,2196200.0],["1998-04-30",12.4644,12.8459,12.3849,12.5916,1303400.0],["1998-05-01",12.5598,12.6552,12.4485,12.528,643600.0],["1998-05-04",12.7824,12.9731,12.7347,12.8618,1480800.0],["1998-05-05",12.8618,13.0208,12.8459,12.989,2535800.0],["1998-05-06",13.1639,13.1639,12.989,13.1162,1612400.0],["1998-05-07",13.1162,13.1321,12.8618,12.9572,2241600.0],["1998-05-08",12.9254,12.989,12.6711,12.9254,1330600.0],["1998-05-11",12.7505,13.0685,12.7505,13.0208,1269400.0],["1998-05-12",12.9731,13.5137,12.9731,13.466,2791600.0],["1998-05-13",13.6409,13.6727,13.2593,13.4978,2602600.0],["1998-05-14",13.5614,13.8316,13.5614,13.6886,1696600.0],["1998-05-15",13.7839,13.7839,13.5296,13.5773,1505800.0],["1998-05-18",13.5455,13.5455,13.3388,13.466,1294600.0],["1998-05-19",13.466,13.6409,13.2593,13.3388,1915000.0],["1998-05-20",13.3388,13.3547,13.1639,13.3547,1150600.0],["1998-05-21",13.3229,13.5137,13.2911,13.5137,1530600.0],["1998-05-22",13.4978,13.5296,13.3865,13.466,946800.0],["1998-05-26",13.4183,13.5137,13.1798,13.1798,1080400.0],["1998-05-27",13.0208,13.1957,12.83,13.0526,1230200.0],["1998-05-28",13.0367,13.2275,12.8459,13.0208,1128600.0],["1998-05-29",13.0685,13.4024,13.0685,13.1798,878800.0],["1998-06-01",13.1798,13.625,13.1639,13.4819,997600.0],["1998-06-02",13.625,13.6886,13.2752,13.3229,1028000.0],["1998-06-03",13.2593,13.3388,13.0208,13.0844,750200.0],["1998-06-04",13.0844,13.148,12.9095,13.1162,898800.0],["1998-06-05",13.0685,13.307,12.8459,13.2593,963800.0],["1998-06-08",13.3706,13.3865,13.1798,13.3388,1191000.0],["1998-06-09",13.3388,13.3388,13.0685,13.2593,1100400.0],["1998-06-10",13.0526,13.5455,13.0526,13.4342,1614800.0],["1998-06-11",13.466,13.7363,13.3865,13.5773,3236400.0],["1998-06-12",13.5773,13.6568,13.466,13.6091,1678000.0],["1998-06-15",13.4024,13.4819,13.2593,13.307,1271200.0],["1998-06-16",13.3865,13.5137,12.9731,13.307,1633800.0],["1998-06-17",13.4183,13.5773,13.307,13.4183,1927000.0],["1998-06-18",13.3865,13.466,13.3229,13.4024,1056600.0],["1998-06-19",13.4978,13.8157,13.4978,13.5455,1593000.0],["1998-06-22",13.6091,13.7521,13.3706,13.4024,1325400.0],["1998-06-23",13.466,13.466,13.2752,13.3865,1091600.0],["1998-06-24",13.2911,13.5455,13.2275,13.5137,1234200.0],["1998-06-25",13.4501,13.4978,13.1321,13.148,2344800.0],["1998-06-26",13.2434,13.3865,13.2275,13.3865,1118200.0],["1998-06-29",13.4819,14.1178,13.4501,13.6091,3431800.0],["1998-06-30",13.6409,13.7999,13.5614,13.6886,3283400.0],["1998-07-01",13.7522,13.8475,13.6409,13.7204,1423600.0],["1998-07-02",13.7204,13.7204,13.5773,13.6409,2169000.0],["1998-07-06",13.6727,13.8952,13.6727,13.7681,2561000.0],["1998-07-07",13.8316,14.2927,13.8316,14.1337,1831000.0],["1998-07-08",14.1178,14.1814,14.0224,14.1814,1514800.0],["1998-07-09",14.1814,14.1814,13.784,13.8634,1896600.0],["1998-07-10",13.8475,14.0701,13.6886,13.8952,976800.0],["1998-07-13",13.9588,14.0701,13.8157,14.0383,1756000.0],["1998-07-14",14.0383,14.2132,14.0065,14.1655,1136000.0],["1998-07-15",13.9747,14.1814,13.9747,14.0383,1654000.0],["1998-07-16",13.9906,14.1337,13.9429,14.086,1131400.0],["1998-07-17",14.0542,14.086,13.8634,13.8634,764000.0],["1998-07-20",13.8634,14.1496,13.8634,13.9906,728600.0],["1998-07-21",13.9906,14.2768,13.7204,13.8475,1912400.0],["1998-07-22",13.9111,13.9747,13.3229,13.4819,3520000.0],["1998-07-23",13.4819,13.4819,12.9731,12.989,3734400.0],["1998-07-24",13.1003,13.3865,12.9731,13.2911,2631000.0],["1998-07-27",13.2116,13.4024,13.1957,13.2911,2122600.0],["1998-07-28",13.2911,13.307,13.0844,13.2275,1535600.0],["1998-07-29",13.4024,13.5296,13.307,13.3547,2354600.0],["1998-07-30",13.5137,13.6886,13.4819,13.6886,1518400.0],["1998-07-31",13.625,13.7362,13.466,13.466,1445200.0],["1998-08-03",13.5137,13.5614,13.1798,13.2911,1232800.0],["1998-08-04",13.3706,13.466,12.528,12.528,2289200.0],["1998-08-05",12.5916,12.9731,12.4008,12.7823,3139000.0],["1998-08-06",12.6234,12.8459,12.6075,12.6711,2812000.0],["1998-08-07",12.5598,12.8618,12.4644,12.4644,2302800.0],["1998-08-10",12.2736,12.7823,12.2736,12.7029,2137200.0],["1998-08-11",12.7823,12.8141,12.2736,12.7823,2550200.0],["1998-08-12",12.9731,13.0049,12.6075,12.9413,2658000.0],["1998-08-13",13.0049,13.1162,12.9413,12.9413,1984600.0],["1998-08-14",12.9413,13.0844,12.4008,12.5439,1286200.0],["1998-08-17",12.4962,12.7347,12.4644,12.7029,1535000.0],["1998-08-18",12.7505,12.989,12.6711,12.9095,1626000.0],["1998-08-19",13.0208,13.0367,12.7823,12.7982,1456600.0],["1998-08-20",12.7982,12.7982,12.5757,12.6075,1288200.0],["1998-08-21",12.4167,12.5916,12.1782,12.4485,1624800.0],["1998-08-24",12.4485,13.0049,12.4485,13.0049,1600000.0],["1998-08-25",13.2275,13.5614,13.148,13.3388,2580200.0],["1998-08-26",13.1957,13.2434,12.83,12.8618,2310000.0],["1998-08-27",12.687,12.7823,12.1464,12.2577,1914000.0],["1998-08-28",12.2736,12.4008,11.7012,11.7966,4921000.0],["1998-08-31",11.7807,11.9874,11.0653,11.1925,2310200.0],["1998-09-01",11.0971,11.6377,10.7155,11.4628,3917200.0],["1998-09-02",11.4946,11.7013,11.1925,11.1925,2272400.0],["1998-09-03",11.1925,11.2561,10.795,10.9699,3978400.0],["1998-09-04",11.4469,11.4469,10.8427,10.954,2673400.0],["1998-09-08",11.1925,11.7807,11.1289,11.749,2328000.0],["1998-09-09",11.6377,11.6377,11.1289,11.3197,3136800.0],["1998-09-10",11.0653,11.0653,10.3658,10.6838,3849800.0],["1998-09-11",11.113,11.3197,10.9699,11.0017,3709200.0],["1998-09-14",11.1607,11.4628,11.1448,11.2879,2452600.0],["1998-09-15",11.4151,11.7489,11.4151,11.7013,1190400.0],["1998-09-16",11.8284,11.8443,11.59,11.59,2335200.0],["1998-09-17",11.3674,11.5582,11.3038,11.4628,1943200.0],["1998-09-18",11.4787,11.6695,11.431,11.6695,1730200.0],["1998-09-21",11.4469,11.9715,11.3197,11.8761,2886000.0],["1998-09-22",11.8602,11.8602,10.9858,11.0971,4017800.0],["1998-09-23",11.1766,11.3356,10.9222,11.3356,4533400.0],["1998-09-24",11.2561,11.2561,10.334,10.6043,4433800.0],["1998-09-25",10.5725,10.6202,10.175,10.3022,5018800.0],["1998-09-28",10.3022,10.4612,10.0319,10.0319,5441000.0],["1998-09-29",9.698,9.857,9.3642,9.3642,5910600.0],["1998-09-30",9.3642,9.5232,9.1893,9.2529,5654000.0],["1998-10-01",9.2529,9.2529,8.5216,8.6488,6677600.0],["1998-10-02",8.7123,8.9985,8.5534,8.8077,8831400.0],["1998-10-05",8.6329,8.6329,8.3785,8.5693,3497200.0],["1998-10-06",8.6488,8.8554,8.4103,8.7282,3769400.0],["1998-10-07",8.8236,8.9508,8.7441,8.8236,2705800.0],["1998-10-08",8.6964,8.8395,8.3467,8.8077,9966200.0],["1998-10-09",9.2052,9.396,8.9349,9.3483,3013000.0],["1998-10-12",9.6662,9.9206,9.5391,9.7139,2727600.0],["1998-10-13",9.7139,9.7775,9.4914,9.555,1933200.0],["1998-10-14",9.4914,9.7616,9.4755,9.7298,2606000.0],["1998-10-15",9.7298,10.175,9.6027,10.175,5803000.0],["1998-10-16",10.1909,10.4453,10.175,10.4453,5264000.0],["1998-10-19",10.5725,10.5725,10.2545,10.2545,1822200.0],["1998-10-20",10.4771,10.8109,10.4612,10.652,4098200.0],["1998-10-21",10.652,10.8904,10.3499,10.6202,2866400.0],["1998-10-22",10.6361,10.8268,10.5248,10.8109,1705600.0],["1998-10-23",10.8109,10.8109,10.5248,10.5566,4128200.0],["1998-10-26",10.6043,10.6043,9.9842,10.0319,3266400.0],["1998-10-27",10.1114,10.2386,9.6504,9.6504,3193000.0],["1998-10-28",9.698,9.9683,9.698,9.7298,1817400.0],["1998-10-29",9.7934,9.8252,9.5073,9.6504,2517200.0],["1998-10-30",9.3801,10.175,9.3801,9.7775,4655000.0],["1998-11-02",9.6662,9.6662,9.2847,9.4437,6270600.0],["1998-11-03",9.4755,9.5391,9.1416,9.1575,8173800.0],["1998-11-04",9.3165,9.8252,9.2847,9.5391,6525800.0],["1998-11-05",9.555,10.1273,9.5232,10.016,2616400.0],["1998-11-06",10.1114,10.3499,10.1114,10.1432,3802000.0],["1998-11-09",10.1273,10.5248,10.1273,10.175,3199600.0],["1998-11-10",10.3022,10.334,9.6663,9.6822,4042200.0],["1998-11-11",10.3022,10.334,9.7139,9.7616,3681800.0],["1998-11-12",9.7298,9.9206,9.6821,9.8093,1564800.0],["1998-11-13",9.9683,10.2863,9.9683,10.2704,2192200.0],["1998-11-16",10.5884,10.7473,10.4771,10.6838,2269600.0],["1998-11-17",10.8745,10.8745,10.2227,10.4771,1941800.0],["1998-11-18",10.5089,10.6997,10.5089,10.6043,2420000.0],["1998-11-19",10.6202,10.6202,10.2068,10.4453,756400.0],["1998-11-20",10.6043,10.954,10.5566,10.795,1736200.0],["1998-11-23",10.9858,10.9858,10.8109,10.8427,1688600.0],["1998-11-24",10.795,11.0017,10.5566,10.7632,3190200.0],["1998-11-25",10.7314,10.9381,10.7314,10.8904,1840200.0],["1998-11-27",11.0017,11.0494,10.954,11.0176,541200.0],["1998-11-30",10.8745,11.0653,10.5884,10.6043,3432800.0],["1998-12-01",10.3022,10.6202,10.3022,10.5566,3422200.0],["1998-12-02",10.493,10.493,10.1114,10.2545,2876600.0],["1998-12-03",10.2863,10.493,9.9365,9.9365,3020000.0],["1998-12-04",10.0637,10.3022,10.0637,10.1114,1500800.0],["1998-12-07",10.1432,10.2227,9.9683,10.175,2215400.0],["1998-12-08",10.175,10.175,10.0319,10.0955,2199600.0],["1998-12-09",10.0955,10.1591,9.857,10.0319,2478600.0],["1998-12-10",9.9683,10.0796,9.8729,10.016,2468400.0],["1998-12-11",10.2068,10.2386,10.0478,10.2068,2382800.0],["1998-12-14",10.175,10.493,10.1591,10.1909,3144600.0],["1998-12-15",10.2386,10.493,10.2068,10.4294,2749400.0],["1998-12-16",10.4453,10.5566,10.2545,10.2545,1764200.0],["1998-12-17",10.3658,10.652,10.0955,10.1273,2771200.0],["1998-12-18",10.0955,10.1432,9.5073,9.6186,3349600.0],["1998-12-21",9.7139,10.1114,9.6504,9.6504,3136800.0],["1998-12-22",9.6504,9.7775,9.4914,9.6345,2383600.0],["1998-12-23",9.7934,9.8888,9.7139,9.7616,2702600.0],["1998-12-24",9.8888,10.0319,9.8729,10.016,390800.0],["1998-12-28",10.016,10.6679,10.016,10.6202,4719400.0],["1998-12-29",10.6361,11.4787,10.493,11.1448,3575600.0],["1998-12-30",11.1289,11.2561,11.0017,11.0494,1649400.0],["1998-12-31",11.1607,11.1607,11.0494,11.0812,1044600.0],["1999-01-04",11.2879,11.4469,11.0653,11.3833,3047800.0],["1999-01-05",11.3197,11.5741,11.0971,11.4469,3012600.0],["1999-01-06",11.5741,11.7648,11.2561,11.7172,2110200.0],["1999-01-07",11.7966,11.7966,11.3833,11.431,2291800.0],["1999-01-08",11.1289,11.3992,11.0335,11.2243,2705600.0],["1999-01-11",10.9381,11.3515,10.9381,11.1289,2007000.0],["1999-01-12",11.1448,11.3197,10.8268,10.8268,1435600.0],["1999-01-13",10.5248,10.9699,10.5248,10.8109,1972800.0],["1999-01-14",10.795,10.8586,10.5725,10.652,1523800.0],["1999-01-15",10.7791,10.8586,10.6679,10.8268,1420200.0],["1999-01-19",10.8904,11.1289,10.6043,10.6043,1643200.0],["1999-01-20",10.6679,10.6679,10.3658,10.493,2340600.0],["1999-01-21",10.3658,10.5089,10.0319,10.175,3636600.0],["1999-01-22",9.8888,10.3499,9.857,10.3499,2421400.0],["1999-01-25",10.3658,10.3817,10.016,10.1591,2395600.0],["1999-01-26",10.1273,10.2704,9.9206,9.9206,3781600.0],["1999-01-27",10.016,10.493,10.016,10.3022,2636000.0],["1999-01-28",10.3022,10.4135,10.0478,10.1591,3880000.0],["1999-01-29",10.2227,10.6837,10.2068,10.6361,2928800.0],["1999-02-01",10.7791,11.1925,10.4453,11.0653,3762400.0],["1999-02-02",11.0494,11.3197,10.8586,11.2879,4515800.0],["1999-02-03",11.3197,11.4151,11.0653,11.3038,2267200.0],["1999-02-04",11.2879,11.3674,11.0971,11.272,2309800.0],["1999-02-05",11.2879,11.3674,11.113,11.1289,1350800.0],["1999-02-08",11.1289,11.3674,11.1289,11.2561,1914800.0],["1999-02-09",11.2084,11.2561,10.7155,10.8109,1248800.0],["1999-02-10",10.8109,10.8745,10.7473,10.8109,1491000.0],["1999-02-11",10.8109,10.8109,10.0478,10.0955,8641800.0],["1999-02-12",9.8888,9.9683,9.5868,9.5868,6003600.0],["1999-02-16",9.7298,9.7616,9.2847,9.4119,7551000.0],["1999-02-17",9.3483,9.5073,9.2688,9.3006,7060600.0],["1999-02-18",9.4437,9.4755,9.2847,9.3006,3902800.0],["1999-02-19",9.3642,9.5073,9.3324,9.4755,4168800.0],["1999-02-22",9.5391,9.9206,9.5073,9.7298,4003400.0],["1999-02-23",9.9683,9.9842,9.555,9.5868,2391800.0],["1999-02-24",9.6663,10.0319,9.6663,9.7934,1802800.0],["1999-02-25",9.7934,9.7934,9.5391,9.6822,2276800.0],["1999-02-26",10.0319,10.0319,9.6504,9.698,1805000.0],["1999-03-01",9.7616,10.1432,9.7616,10.0001,2380600.0],["1999-03-02",10.2068,10.493,10.016,10.1909,4467200.0],["1999-03-03",10.4294,10.5566,10.0796,10.1591,3709200.0],["1999-03-04",10.2545,10.3022,10.0001,10.0319,2854800.0],["1999-03-05",10.3658,10.4294,10.1432,10.1591,2827200.0],["1999-03-08",10.0796,10.1591,9.8093,9.9365,4084200.0],["1999-03-09",9.9206,10.1114,9.7934,10.0955,2757600.0],["1999-03-10",10.1114,10.2068,9.9047,10.016,2132000.0],["1999-03-11",10.016,10.0478,9.6663,9.7934,2846400.0],["1999-03-12",9.8888,9.9206,9.7139,9.7457,1544400.0],["1999-03-15",9.7457,10.1909,9.7457,10.1273,2243400.0],["1999-03-16",10.0955,10.2545,10.0796,10.1909,2103200.0],["1999-03-17",10.1432,10.1591,9.8888,10.0637,1558200.0],["1999-03-18",10.1273,10.2704,10.1114,10.175,1412800.0],["1999-03-19",10.2068,10.2068,9.8093,9.9842,1870200.0],["1999-03-22",9.9365,9.9683,9.7934,9.9047,1830600.0],["1999-03-23",9.8252,9.8411,9.555,9.6663,1469400.0],["1999-03-24",9.6662,9.7139,9.4119,9.5391,2138200.0],["1999-03-25",9.5709,9.8411,9.4119,9.6822,3545000.0],["1999-03-26",9.5232,9.698,9.4596,9.555,2010000.0],["1999-03-29",9.7298,9.9365,9.5709,9.9365,4329800.0],["1999-03-30",9.9683,10.175,9.8411,10.0001,3408600.0],["1999-03-31",10.0637,10.3022,10.0478,10.2068,1968200.0],["1999-04-01",10.2227,10.2863,9.857,10.0319,2791200.0],["1999-04-05",10.0319,10.0478,9.8729,10.0478,2812800.0],["1999-04-06",10.0796,10.4771,10.0478,10.2227,2195400.0],["1999-04-07",10.334,10.5566,10.2386,10.5566,1929000.0],["1999-04-08",10.5566,10.5566,10.175,10.2863,3067000.0],["1999-04-09",10.3499,10.6679,10.2704,10.6202,1927800.0],["1999-04-12",10.5566,10.7155,10.4294,10.6996,1724400.0],["1999-04-13",10.8904,11.0653,10.8268,10.9063,2771200.0],["1999-04-14",10.9699,11.0494,10.5566,10.5566,1725800.0],["1999-04-15",10.5566,10.6361,10.2863,10.5089,1712000.0],["1999-04-16",10.4453,10.5884,10.334,10.5725,1589200.0],["1999-04-19",10.6838,11.0335,10.3817,10.4135,2683800.0],["1999-04-20",10.4135,10.9063,10.4135,10.8904,1978800.0],["1999-04-21",10.8586,10.954,10.7076,10.8904,1697800.0],["1999-04-22",10.954,10.954,10.6043,10.7791,1605400.0],["1999-04-23",10.8109,10.8427,10.6361,10.652,671600.0],["1999-04-26",11.1289,11.3038,11.0176,11.2243,2573800.0],["1999-04-27",11.2879,11.3992,11.0176,11.2243,1430400.0],["1999-04-28",11.4469,11.6059,11.3038,11.5741,1783200.0],["1999-04-29",11.59,11.8602,11.4469,11.8602,2131400.0],["1999-04-30",11.8761,11.9874,11.7172,11.8761,2904600.0],["1999-05-03",11.8284,12.7188,11.6854,12.7188,2716400.0],["1999-05-04",12.8459,12.8459,12.369,12.4803,3173800.0],["1999-05-05",12.4962,12.5916,12.2418,12.3372,1757800.0],["1999-05-06",12.4008,12.5439,12.0828,12.21,2121200.0],["1999-05-07",11.9238,12.1305,11.8602,12.1146,2213800.0],["1999-05-10",12.2259,12.4167,12.21,12.2259,1675200.0],["1999-05-11",12.2736,12.989,12.2259,12.9731,2625800.0],["1999-05-12",13.4819,13.9747,13.2275,13.8157,7342600.0],["1999-05-13",13.8157,14.0542,13.5773,14.0065,3651200.0],["1999-05-14",13.8634,14.0383,13.7998,14.0065,3170000.0],["1999-05-17",13.8634,13.8952,13.0526,13.0526,3078400.0],["1999-05-18",13.3229,13.5296,12.9254,13.1003,2222200.0],["1999-05-19",13.1957,13.3865,13.0367,13.3865,1447800.0],["1999-05-20",13.4819,13.8634,13.4342,13.7362,4239800.0],["1999-05-21",13.7998,13.8952,13.6568,13.8157,2154600.0],["1999-05-24",13.9906,14.3245,13.8793,14.1337,3790800.0],["1999-05-25",14.1178,14.1337,13.6727,13.6886,2401200.0],["1999-05-26",13.5137,13.5773,12.7823,13.3547,2221600.0],["1999-05-27",13.3865,13.4501,12.989,13.3547,2265400.0],["1999-05-28",13.3547,13.8634,13.3547,13.8634,2347200.0],["1999-06-01",13.8634,13.9588,13.7204,13.9588,2654400.0],["1999-06-02",13.9111,13.9747,13.4342,13.5614,2100600.0],["1999-06-03",13.5296,13.8475,13.466,13.4819,1340600.0],["1999-06-04",13.4342,13.5137,13.4342,13.4819,1348000.0],["1999-06-07",13.4819,13.4819,13.2275,13.3706,1139400.0],["1999-06-08",13.4819,13.5455,13.148,13.1957,886000.0],["1999-06-09",13.2116,13.2911,12.83,12.9413,1131400.0],["1999-06-10",12.7505,13.2434,12.7505,13.2434,1818000.0],["1999-06-11",13.2911,13.4819,13.0367,13.1162,2587200.0],["1999-06-14",13.1003,13.2752,13.0526,13.1003,1561400.0],["1999-06-15",13.1003,13.148,12.7346,12.7664,1318800.0],["1999-06-16",12.9731,13.1321,12.9254,13.0844,2209200.0],["1999-06-17",13.0208,13.307,13.0208,13.2752,1400600.0],["1999-06-18",13.2752,13.4978,13.2752,13.307,1772600.0],["1999-06-21",13.6091,14.0224,13.3865,13.9906,4593400.0],["1999-06-22",13.9906,13.9906,13.768,13.7998,1858400.0],["1999-06-23",13.5614,13.625,13.4501,13.5296,1691000.0],["1999-06-24",13.5773,13.6568,13.3547,13.5614,2170400.0],["1999-06-25",13.4501,13.5773,13.1321,13.2911,1396600.0],["1999-06-28",13.2911,13.5137,13.2911,13.4501,1924600.0],["1999-06-29",13.466,13.7203,13.4501,13.7044,1929800.0],["1999-06-30",13.7203,13.7362,13.4183,13.466,1581800.0],["1999-07-01",13.466,13.9111,13.4183,13.8157,1351200.0],["1999-07-02",13.7363,13.9906,13.7045,13.9906,1226000.0],["1999-07-06",13.9906,14.4835,13.9906,14.3563,3982600.0],["1999-07-07",14.3563,14.4835,14.1337,14.4676,2594000.0],["1999-07-08",14.404,14.5153,14.0224,14.0224,3091000.0],["1999-07-09",14.0224,14.2291,13.9747,14.1019,1764800.0],["1999-07-12",14.1019,14.1814,14.0383,14.0383,656800.0],["1999-07-13",13.9747,14.1814,13.9747,13.9906,910800.0],["1999-07-14",13.9747,14.1019,13.7204,13.9906,1672800.0],["1999-07-15",13.9906,14.3086,13.9906,14.245,2992000.0],["1999-07-16",14.2609,14.404,14.1496,14.3404,1321000.0],["1999-07-19",14.3404,14.3881,14.1178,14.1496,1335000.0],["1999-07-20",14.2132,14.2132,13.5614,13.6568,1361600.0],["1999-07-21",13.5932,13.625,13.2275,13.2434,1614200.0],["1999-07-22",13.3865,13.466,13.2275,13.2275,1790400.0],["1999-07-23",13.2275,13.2752,12.7029,12.7346,2227200.0],["1999-07-26",12.6075,12.9731,12.6075,12.8141,1906600.0],["1999-07-27",12.9731,13.2116,12.8618,13.1162,1912800.0],["1999-07-28",13.1162,13.5932,13.1003,13.5296,1512800.0],["1999-07-29",13.3706,13.6886,13.3229,13.5614,3386400.0],["1999-07-30",13.4978,13.4978,12.8618,13.0526,1352200.0],["1999-08-02",13.0526,13.4501,12.9413,12.989,1586200.0],["1999-08-03",13.1003,13.2116,12.8777,13.1798,1381000.0],["1999-08-04",13.1798,13.1798,12.8777,12.9413,1351000.0],["1999-08-05",12.8777,12.8936,12.3372,12.4644,1595400.0],["1999-08-06",12.4326,12.5757,12.3849,12.4326,1833200.0],["1999-08-09",12.4962,12.5439,12.0033,12.0987,2070200.0],["1999-08-10",12.0987,12.4644,11.6695,12.4644,2574800.0],["1999-08-11",12.4644,12.7823,12.3372,12.7506,2591000.0],["1999-08-12",12.7505,13.148,12.7505,12.8459,1272600.0],["1999-08-13",12.9731,13.0367,12.7346,12.7346,1232400.0],["1999-08-16",12.7346,13.0844,12.6393,12.9254,918400.0],["1999-08-17",12.9731,12.989,12.7823,12.9572,1366400.0],["1999-08-18",12.9572,12.9572,12.687,12.8936,1383200.0],["1999-08-19",12.8618,12.8618,12.5916,12.7823,873800.0],["1999-08-20",12.687,12.7505,12.5439,12.7029,991800.0],["1999-08-23",12.7188,12.83,12.6631,12.7029,1237600.0],["1999-08-24",12.4962,12.528,12.1464,12.3372,2106600.0],["1999-08-25",11.7013,12.2577,11.7013,12.1782,4672400.0],["1999-08-26",12.1782,12.3054,11.8761,11.892,1841000.0],["1999-08-27",12.1464,12.3213,11.9397,12.21,1485600.0],["1999-08-30",12.21,12.2418,11.9397,11.9397,1204600.0],["1999-08-31",11.9874,11.9874,11.3197,11.7013,2937200.0],["1999-09-01",11.7966,12.0828,11.7648,12.051,2403200.0],["1999-09-02",11.5582,11.5582,11.2561,11.3833,3421200.0],["1999-09-03",11.7013,11.7807,11.431,11.7172,2018600.0],["1999-09-07",11.6695,11.9397,11.5423,11.5423,1151200.0],["1999-09-08",11.5423,11.7807,11.5105,11.6218,1090600.0],["1999-09-09",11.6854,11.6854,11.4469,11.6536,1657200.0],["1999-09-10",11.8443,12.0192,11.8125,11.8284,1841600.0],["1999-09-13",11.8284,12.1305,11.7648,12.0828,2029000.0],["1999-09-14",12.21,12.4962,11.8761,11.9238,2671800.0],["1999-09-15",11.9556,12.0192,11.59,11.7966,1294400.0],["1999-09-16",11.6059,11.6218,11.4469,11.59,934600.0],["1999-09-17",11.6695,12.1782,11.6536,12.0987,1595800.0],["1999-09-20",12.0669,12.0669,11.59,11.8125,1072800.0],["1999-09-21",11.8125,11.8125,11.4469,11.5264,1030000.0],["1999-09-22",11.3992,11.7966,11.3356,11.6854,1964000.0],["1999-09-23",11.6694,11.6853,11.0653,11.2561,2543200.0],["1999-09-24",11.1766,11.5105,11.1607,11.1607,2178400.0],["1999-09-27",11.1925,11.4151,11.1766,11.1925,2849800.0],["1999-09-28",11.2561,11.3515,10.8268,11.0812,2666000.0],["1999-09-29",11.0812,11.1448,10.9222,11.0017,2343600.0],["1999-09-30",11.0017,11.3197,10.954,11.113,2095600.0],["1999-10-01",11.1607,11.4151,11.0653,11.3992,2036400.0],["1999-10-04",11.4469,11.5582,11.1607,11.3038,2931800.0],["1999-10-05",11.1289,11.431,10.9063,11.113,2784000.0],["1999-10-06",10.9381,11.1607,10.9381,10.954,2514200.0],["1999-10-07",11.0653,11.4628,11.0653,11.0971,2018000.0],["1999-10-08",11.1607,11.8443,11.1289,11.7013,2236000.0],["1999-10-11",11.6854,11.7807,11.5264,11.6059,1255600.0],["1999-10-12",11.6695,11.7013,11.3833,11.5264,1326200.0],["1999-10-13",11.4946,11.5582,11.1925,11.2402,999400.0],["1999-10-14",11.2243,11.2402,10.9858,11.0335,1267200.0],["1999-10-15",10.9699,10.9699,10.5566,10.652,2019000.0],["1999-10-18",10.6361,10.7632,10.493,10.6202,1214800.0],["1999-10-19",10.8109,10.8268,10.6837,10.6996,2266000.0],["1999-10-20",10.7473,10.7791,10.5884,10.652,2173600.0],["1999-10-21",10.7791,10.9222,10.4612,10.5566,1816000.0],["1999-10-22",10.6202,11.1925,10.5884,10.9222,2912000.0],["1999-10-25",10.9222,11.0017,10.6838,10.6838,1304800.0],["1999-10-26",10.7473,10.795,9.857,9.9365,3575400.0],["1999-10-27",10.0637,10.0955,9.7775,10.0478,4191000.0],["1999-10-28",10.3022,10.8427,10.3022,10.5884,3217800.0],["1999-10-29",11.0017,11.113,10.8586,10.8586,3423800.0],["1999-11-01",10.9858,11.1607,10.7155,10.8427,1665400.0],["1999-11-02",11.0494,11.6218,11.0017,11.3356,3913600.0],["1999-11-03",11.5741,11.5741,11.1766,11.1925,2491800.0],["1999-11-04",11.3197,11.4469,11.0971,11.1925,2267400.0],["1999-11-05",11.3197,11.5423,11.3197,11.3992,1498400.0],["1999-11-08",11.2879,11.3038,11.0335,11.0971,1613800.0],["1999-11-09",10.9063,10.9222,10.5089,10.5884,2736400.0],["1999-11-10",10.7314,11.0971,10.6043,10.954,2194400.0],["1999-11-11",10.9699,10.9699,10.6837,10.6996,1963000.0],["1999-11-12",10.7632,11.0335,10.7632,10.8586,1903200.0],["1999-11-15",10.8586,11.1766,10.8109,10.9381,3286000.0],["1999-11-16",11.0017,11.0653,10.4135,10.6838,2529600.0],["1999-11-17",10.6202,10.8745,10.4453,10.5407,2922600.0],["1999-11-18",10.5566,10.7473,10.5566,10.6838,1188200.0],["1999-11-19",10.7473,10.9381,10.652,10.9063,1213800.0],["1999-11-22",10.7473,10.7473,10.4453,10.493,2343400.0],["1999-11-23",10.6679,10.9063,10.5884,10.6996,3963200.0],["1999-11-24",10.7473,10.8427,10.5884,10.6361,1946200.0],["1999-11-26",10.6361,10.8427,10.6043,10.8268,821000.0],["1999-11-29",10.8586,11.733,10.8586,11.6059,3789200.0],["1999-11-30",11.6695,11.9874,11.6695,11.9715,2778400.0],["1999-12-01",11.892,11.892,11.6218,11.6854,5373800.0],["1999-12-02",11.5741,11.6059,11.4469,11.5741,3253800.0],["1999-12-03",12.051,12.0669,11.5741,11.5741,2401600.0],["1999-12-06",11.3197,11.6377,11.272,11.4628,2646200.0],["1999-12-07",11.4469,11.4469,10.962,11.1448,1861400.0],["1999-12-08",11.0176,11.4151,11.0176,11.3912,1738400.0],["1999-12-09",11.1607,11.3992,11.1607,11.3515,2104000.0],["1999-12-10",11.3833,11.733,11.3833,11.7172,2494800.0],["1999-12-13",11.7171,11.8125,11.5582,11.6893,2350600.0],["1999-12-14",11.8284,11.8284,11.4628,11.4628,2496200.0],["1999-12-15",11.59,11.6854,11.4628,11.59,1926200.0],["1999-12-16",11.6377,11.892,11.4469,11.7331,2536400.0],["1999-12-17",11.7966,12.2418,11.733,12.1464,2801000.0],["1999-12-20",12.3372,12.5439,12.0828,12.1146,2435400.0],["1999-12-21",12.1146,12.6234,12.0987,12.5439,2936600.0],["1999-12-22",12.5916,12.6552,12.2736,12.4008,2046800.0],["1999-12-23",12.4008,12.5757,12.4008,12.5121,1596400.0],["1999-12-27",12.4644,12.7029,12.4644,12.4962,1434600.0],["1999-12-28",12.6393,12.7823,12.4803,12.4962,1435000.0],["1999-12-29",12.5121,12.7506,12.3292,12.528,1492800.0],["1999-12-30",12.5757,12.7347,12.4644,12.6552,903200.0],["1999-12-31",12.6552,12.9095,12.6552,12.8618,576000.0],["2000-01-03",12.7823,12.989,12.1464,12.8141,2493200.0],["2000-01-04",12.5598,12.6552,12.2577,12.4485,1527000.0],["2000-01-05",12.4962,12.7188,12.2736,12.687,1755400.0],["2000-01-06",12.7188,12.7188,12.2895,12.5757,1663200.0],["2000-01-07",12.528,12.9731,12.4803,12.9254,2078400.0],["2000-01-10",12.9413,13.5296,12.9413,13.3229,2877200.0],["2000-01-11",13.5614,13.7045,12.8618,12.8936,2632600.0],["2000-01-12",12.9254,13.0049,12.6234,12.8618,2691600.0],["2000-01-13",12.7823,13.148,12.6711,13.0367,2756200.0],["2000-01-14",13.0367,13.1321,11.7013,12.1782,10037800.0],["2000-01-18",11.9079,12.2418,11.9079,12.1941,4181000.0],["2000-01-19",12.2418,12.5439,12.051,12.1623,2492200.0],["2000-01-20",12.1146,12.1146,11.4469,11.7688,2733400.0],["2000-01-21",11.4469,11.4469,11.0176,11.1607,2467600.0],["2000-01-24",11.2243,11.3197,10.4453,10.493,2281400.0],["2000-01-25",10.7155,11.113,10.5566,10.954,1846800.0],["2000-01-26",11.113,11.4787,10.8745,11.4469,2991200.0],["2000-01-27",11.2561,11.2561,10.7156,10.8586,2234200.0],["2000-01-28",10.795,10.8745,10.5248,10.5884,1333400.0],["2000-01-31",10.5566,10.795,10.4294,10.5884,1602400.0],["2000-02-01",10.5884,11.0176,10.5407,10.7155,1742400.0],["2000-02-02",10.6838,10.9063,10.5566,10.8904,1183800.0],["2000-02-03",10.9222,10.9222,10.4294,10.5089,2862400.0],["2000-02-04",10.4453,10.493,10.016,10.1591,3182000.0],["2000-02-07",10.1591,10.1591,9.396,9.4914,3232600.0],["2000-02-08",9.6822,9.9206,9.6186,9.8888,6074600.0],["2000-02-09",9.9206,9.9365,9.3801,9.6504,3477400.0],["2000-02-10",9.6663,9.7457,9.4278,9.5868,1630800.0],["2000-02-11",9.6504,9.6663,9.3642,9.396,1697400.0],["2000-02-14",9.4119,9.5073,9.1734,9.3642,1433000.0],["2000-02-15",9.3006,9.7457,9.2529,9.6504,2237400.0],["2000-02-16",9.555,9.5868,8.9667,9.078,1616600.0],["2000-02-17",9.237,9.2688,8.6488,8.7282,3291000.0],["2000-02-18",8.7918,8.9667,8.5693,8.6011,1854600.0],["2000-02-22",8.6488,8.919,8.4739,8.9031,2618800.0],["2000-02-23",8.9349,8.9667,8.6011,8.6964,2976800.0],["2000-02-24",8.6329,8.6488,8.0446,8.2513,3960800.0],["2000-02-25",8.4421,8.4898,8.2831,8.2831,2091600.0],["2000-02-28",8.5534,9.0621,8.4898,8.9667,3169800.0],["2000-02-29",9.5073,9.6027,9.2052,9.3324,4292200.0],["2000-03-01",9.7616,9.7775,9.1098,9.237,3475000.0],["2000-03-02",9.1734,9.396,9.1575,9.2688,1482800.0],["2000-03-03",9.2688,9.4914,9.1893,9.1893,1469800.0],["2000-03-06",9.1416,9.2211,8.6647,8.76,1874400.0],["2000-03-07",8.5852,8.7282,8.3944,8.3944,2211800.0],["2000-03-08",8.458,8.7759,8.3626,8.6647,1747600.0],["2000-03-09",8.6011,8.7759,8.4898,8.6964,2206200.0],["2000-03-10",8.76,9.1575,8.7282,8.9826,1836600.0],["2000-03-13",8.7759,8.9985,8.5693,8.8554,1562600.0],["2000-03-14",8.8554,9.2529,8.7123,9.0303,1639200.0],["2000-03-15",8.9667,10.175,8.9667,10.0001,4094600.0],["2000-03-16",10.175,10.8745,10.1114,10.4453,3160800.0],["2000-03-17",10.0478,10.5884,10.0478,10.1909,2336600.0],["2000-03-20",10.175,10.4135,9.7934,10.334,2537400.0],["2000-03-21",10.3499,10.9063,10.3499,10.6996,1856400.0],["2000-03-22",10.6361,10.6361,10.1591,10.3022,2506200.0],["2000-03-23",10.3658,10.3658,9.9842,10.1273,1937400.0],["2000-03-24",10.1273,10.6679,10.0955,10.175,2256600.0],["2000-03-27",10.1909,10.2704,10.016,10.1273,1543200.0],["2000-03-28",9.9842,10.4453,9.9365,10.1591,1700000.0],["2000-03-29",10.1591,10.7791,10.1591,10.7314,2128000.0],["2000-03-30",10.7314,11.3833,10.5566,11.0653,2637000.0],["2000-03-31",11.1925,11.2879,10.6202,10.7473,2451400.0],["2000-04-03",10.5884,11.1607,10.5566,10.8745,1585600.0],["2000-04-04",10.5725,10.8745,10.016,10.1591,3674200.0],["2000-04-05",10.1591,10.3181,10.1114,10.1909,3028400.0],["2000-04-06",10.0478,10.175,9.8729,9.9524,3380000.0],["2000-04-07",10.016,10.1273,9.9206,10.0796,1839600.0],["2000-04-10",10.175,10.6838,10.0478,10.4135,1965400.0],["2000-04-11",10.4135,10.7155,10.3022,10.5407,1712200.0],["2000-04-12",10.4612,10.7632,10.4453,10.4612,1697200.0],["2000-04-13",10.3976,10.3976,10.0796,10.0796,1724000.0],["2000-04-14",9.7457,9.8093,9.5391,9.5868,2432000.0],["2000-04-17",9.1575,9.3642,9.1575,9.2688,3888200.0],["2000-04-18",9.2052,9.3483,9.0303,9.237,2183000.0],["2000-04-19",9.2688,9.5232,9.1575,9.4437,1737200.0],["2000-04-20",9.3165,9.5709,9.2847,9.4119,1363000.0],["2000-04-24",9.3483,9.6186,9.3324,9.5391,2330800.0],["2000-04-25",9.7775,9.857,9.555,9.7457,1995800.0],["2000-04-26",9.8093,9.8252,9.2529,9.3324,2109000.0],["2000-04-27",8.9826,9.2211,8.9508,8.9985,3131800.0],["2000-04-28",8.9349,8.9508,8.6011,8.6488,3029600.0],["2000-05-01",8.7123,8.8554,8.6805,8.7441,3401000.0],["2000-05-02",8.6805,9.0939,8.6488,8.9826,3445200.0],["2000-05-03",8.76,8.8236,8.5057,8.6726,3973400.0],["2000-05-04",8.7918,8.9349,8.7123,8.8236,2637000.0],["2000-05-05",8.7918,9.2052,8.7918,9.1893,3520600.0],["2000-05-08",8.9985,9.3006,8.9031,9.2688,1851000.0],["2000-05-09",9.1416,9.3642,9.1416,9.2529,2170600.0],["2000-05-10",9.2688,9.4755,9.1734,9.3165,2788000.0],["2000-05-11",9.4278,9.4755,9.3483,9.4596,2633800.0],["2000-05-12",9.4596,9.6345,9.4596,9.6345,1280600.0],["2000-05-15",9.6345,10.2227,9.5868,10.0796,3947200.0],["2000-05-16",10.0478,10.3976,10.0478,10.1273,2616000.0],["2000-05-17",9.9524,10.0478,9.6821,9.8093,1598800.0],["2000-05-18",9.6027,10.2386,9.6027,10.1591,2099400.0],["2000-05-19",10.0955,10.1432,9.8093,9.8729,1246600.0],["2000-05-22",9.9047,9.9683,9.6504,9.7775,2137400.0],["2000-05-23",9.7139,10.016,9.6663,9.8888,1555800.0],["2000-05-24",9.8888,9.8888,9.4596,9.6504,2445600.0],["2000-05-25",9.555,9.6663,9.1257,9.1893,3050400.0],["2000-05-26",9.1575,9.4437,9.1575,9.2688,1565600.0],["2000-05-30",9.3165,9.4914,9.2052,9.396,1567000.0],["2000-05-31",9.3324,10.0955,9.3324,9.7934,1971600.0],["2000-06-01",9.8093,9.8888,9.6186,9.7934,1596400.0],["2000-06-02",9.857,10.1591,9.857,10.0319,1164800.0],["2000-06-05",10.1432,10.1591,9.9047,9.9365,1009600.0],["2000-06-06",10.016,10.016,9.4596,9.4755,1322800.0],["2000-06-07",9.3801,9.5073,9.2688,9.3006,2951400.0],["2000-06-08",9.0303,9.237,9.0144,9.2052,2848200.0],["2000-06-09",9.2052,9.3801,8.9508,9.0144,1702800.0],["2000-06-12",8.9826,9.1416,8.9349,9.0462,1493800.0],["2000-06-13",9.0144,9.2052,8.9508,9.1257,1316600.0],["2000-06-14",9.1257,9.1734,8.9349,8.9826,1949800.0],["2000-06-15",8.9826,9.1575,8.9826,9.0939,1597400.0],["2000-06-16",9.0939,9.0939,8.8554,8.8713,2693400.0],["2000-06-19",8.8713,9.1734,8.8554,9.1575,1766200.0],["2000-06-20",9.0462,9.0462,8.7918,9.0303,1710600.0],["2000-06-21",8.9985,9.0303,8.7759,8.8395,2045200.0],["2000-06-22",8.8236,8.9031,8.6964,8.7282,2041400.0],["2000-06-23",8.6964,9.1575,8.6964,9.1575,2070200.0],["2000-06-26",9.1416,9.2052,8.76,8.8395,2306400.0],["2000-06-27",8.8395,9.2529,8.7759,9.1734,3588200.0],["2000-06-28",9.1257,9.1257,8.6964,8.7521,3099400.0],["2000-06-29",8.7123,8.919,8.6011,8.8236,2707400.0],["2000-06-30",8.6805,8.7441,8.5812,8.5852,3208000.0],["2000-07-03",8.6011,8.6488,8.4739,8.6329,1357800.0],["2000-07-05",8.7282,9.0621,8.5852,8.8554,1736000.0],["2000-07-06",8.4262,8.5057,7.3133,7.5359,14138000.0],["2000-07-07",7.52,7.5359,7.1543,7.361,10250600.0],["2000-07-10",7.361,7.822,7.361,7.6154,5397400.0],["2000-07-11",7.6313,7.6789,7.5359,7.5836,3841000.0],["2000-07-12",7.6313,7.6631,7.3928,7.3928,3698000.0],["2000-07-13",7.4405,7.4882,7.2338,7.2815,2366000.0],["2000-07-14",7.2815,7.4564,7.0907,7.2338,3251200.0],["2000-07-17",7.5041,7.5041,7.0748,7.1702,3199400.0],["2000-07-18",7.1225,7.1543,6.9317,6.9476,2028600.0],["2000-07-19",6.9635,7.043,6.7727,6.8363,3176000.0],["2000-07-20",5.3419,6.2004,5.3419,5.9778,28506200.0],["2000-07-21",6.3276,6.3276,6.0732,6.1845,6002600.0],["2000-07-24",6.2004,6.2322,6.0573,6.1527,5483400.0],["2000-07-25",6.2163,6.4071,6.0096,6.0414,5009200.0],["2000-07-26",6.0573,6.1527,5.9619,6.105,4771800.0],["2000-07-27",6.1368,6.3276,6.105,6.2004,2715000.0],["2000-07-28",6.3117,6.3117,5.8506,6.2322,3969000.0],["2000-07-31",6.3912,6.3912,6.0732,6.1209,5531000.0],["2000-08-01",6.2322,6.423,6.1368,6.3117,3729600.0],["2000-08-02",6.3276,6.4071,6.1686,6.3117,3430400.0],["2000-08-03",6.0891,6.3594,6.0573,6.3117,3804600.0],["2000-08-04",6.2958,6.3435,6.1686,6.2481,1906600.0],["2000-08-07",6.2481,6.6138,6.1368,6.6138,3316000.0],["2000-08-08",6.5502,6.582,6.3594,6.4548,3166800.0],["2000-08-09",6.5184,6.5184,6.1686,6.2163,5882000.0],["2000-08-10",6.2163,6.423,6.2004,6.3435,3901600.0],["2000-08-11",6.3435,6.5502,6.3276,6.5502,4296800.0],["2000-08-14",6.5502,6.9317,6.5502,6.8681,4478000.0],["2000-08-15",6.7886,6.7886,6.5025,6.5184,2735000.0],["2000-08-16",6.3594,6.4866,6.3276,6.3753,2285000.0],["2000-08-17",6.5184,6.8204,6.4707,6.8204,3136000.0],["2000-08-18",6.8204,6.9635,6.6773,6.884,3084600.0],["2000-08-21",6.8681,6.8681,6.5025,6.6932,2818200.0],["2000-08-22",6.7409,6.8363,6.7091,6.7727,2484400.0],["2000-08-23",6.7568,6.9317,6.7409,6.8363,2477600.0],["2000-08-24",6.8204,6.9953,6.8204,6.9476,2415400.0],["2000-08-25",7.0112,7.0589,6.8204,7.0271,2984200.0],["2000-08-28",7.0271,7.361,7.0271,7.1861,3603800.0],["2000-08-29",7.1225,7.1225,6.9635,6.9794,2755200.0],["2000-08-30",6.9476,6.9476,6.8681,6.8999,1526800.0],["2000-08-31",6.884,7.1702,6.8681,7.0311,2480400.0],["2000-09-01",7.0907,7.6154,7.0907,7.52,5739400.0],["2000-09-05",7.3133,7.663,7.3133,7.52,3594000.0],["2000-09-06",7.3928,7.663,7.3451,7.361,3753000.0],["2000-09-07",7.361,7.3928,7.1225,7.1543,3053000.0],["2000-09-08",7.2179,7.2656,6.9635,7.1225,5452000.0],["2000-09-11",7.1066,7.2179,7.0589,7.1066,3888800.0],["2000-09-12",6.8681,7.3133,6.8681,7.2656,2920800.0],["2000-09-13",7.2497,7.3292,7.1702,7.2815,2227600.0],["2000-09-14",7.1225,7.1702,7.0271,7.0748,3531400.0],["2000-09-15",7.0748,7.1861,7.043,7.1702,3668000.0],["2000-09-18",7.1384,7.1543,6.8363,7.0271,3866600.0],["2000-09-19",6.9476,6.9635,6.7727,6.8999,5636800.0],["2000-09-20",7.0271,7.0271,6.725,6.7568,2043600.0],["2000-09-21",6.7568,7.1384,6.7568,7.0589,2003400.0],["2000-09-22",7.0748,7.202,6.8363,6.9476,1577400.0],["2000-09-25",6.9794,6.9794,6.7727,6.8999,1286600.0],["2000-09-26",6.8681,6.884,6.5343,6.6455,2909400.0],["2000-09-27",6.6455,6.7886,6.6137,6.7727,2762200.0],["2000-09-28",6.725,6.8363,6.6614,6.725,1809800.0],["2000-09-29",6.6614,6.8363,6.6137,6.6455,2926800.0],["2000-10-02",6.6773,6.6773,6.5343,6.582,2273400.0],["2000-10-03",6.6296,6.7727,6.582,6.6932,2600400.0],["2000-10-04",6.6932,6.8522,6.582,6.7886,2874600.0],["2000-10-05",6.7409,7.2338,6.7409,7.0112,4761600.0],["2000-10-06",7.0112,7.043,6.8681,6.9794,2406400.0],["2000-10-09",6.9158,7.2338,6.9158,7.0907,1653800.0],["2000-10-10",6.9953,7.0271,6.8204,6.9158,2542200.0],["2000-10-11",6.7091,6.8045,6.5661,6.7091,3321200.0],["2000-10-12",6.5502,6.6614,6.5025,6.5979,4237600.0],["2000-10-13",7.3133,7.5359,7.202,7.4405,9874600.0],["2000-10-16",7.2497,7.4087,7.2179,7.3133,3715200.0],["2000-10-17",7.2656,7.3133,7.0589,7.0907,4667800.0],["2000-10-18",6.884,7.3133,6.8363,7.2497,6291000.0],["2000-10-19",7.1225,7.6789,7.0589,7.5677,4213800.0],["2000-10-20",7.5677,7.5677,7.2974,7.4087,1520400.0],["2000-10-23",7.4087,7.4087,7.0907,7.2656,5049000.0],["2000-10-24",7.2656,7.2656,7.1066,7.1861,3212200.0],["2000-10-25",7.1861,7.2815,7.0907,7.202,1556400.0],["2000-10-26",7.202,7.2338,7.1066,7.1861,1151000.0],["2000-10-27",7.1861,7.3133,7.1861,7.2497,925600.0],["2000-10-30",7.2815,7.8379,7.2815,7.7902,3405000.0],["2000-10-31",7.8061,8.4262,7.7902,8.2831,4482000.0],["2000-11-01",8.2672,8.3944,8.0923,8.1877,2593000.0],["2000-11-02",8.14,8.6488,8.1241,8.6329,3378400.0],["2000-11-03",8.5693,8.5693,8.1877,8.3785,1590200.0],["2000-11-06",8.2672,8.6488,8.2672,8.6488,1481000.0],["2000-11-07",8.6488,8.76,8.4103,8.76,2168400.0],["2000-11-08",8.76,8.9826,8.4421,8.6964,3646400.0],["2000-11-09",8.5216,8.5216,8.0128,8.2831,2643200.0],["2000-11-10",8.0128,8.0446,7.7743,7.9015,2664400.0],["2000-11-13",7.822,8.0605,7.8061,8.0446,1936400.0],["2000-11-14",7.981,8.4739,7.9492,8.4262,3371600.0],["2000-11-15",8.3626,8.8554,8.299,8.7282,2279000.0],["2000-11-16",8.6964,8.7759,8.5534,8.6329,1427800.0],["2000-11-17",8.4739,8.6329,8.4739,8.5534,930800.0],["2000-11-20",8.5216,8.5375,8.0446,8.299,1879200.0],["2000-11-21",8.14,8.2672,7.7902,7.8697,3402000.0],["2000-11-22",7.8856,7.8856,7.6948,7.7584,2080800.0],["2000-11-24",7.7902,7.8538,7.7266,7.7743,1269800.0],["2000-11-27",7.9174,8.0764,7.8379,7.9333,3799400.0],["2000-11-28",7.9333,7.9333,7.6471,7.7902,2326400.0],["2000-11-29",7.8538,8.0764,7.7266,8.0764,1856200.0],["2000-11-30",8.0128,8.0287,7.5677,7.7584,4188400.0],["2000-12-01",7.822,7.981,7.8061,7.9333,1722600.0],["2000-12-04",8.1718,8.617,8.1082,8.5852,3374200.0],["2000-12-05",8.5057,8.8554,8.299,8.8554,3057800.0],["2000-12-06",8.76,8.8872,8.5216,8.8554,2270400.0],["2000-12-07",8.8554,8.8554,8.6011,8.6488,2285600.0],["2000-12-08",8.7123,8.8713,8.5534,8.7123,1653800.0],["2000-12-11",8.7759,8.8077,8.3785,8.7282,2144000.0],["2000-12-12",8.617,8.8713,8.5216,8.8395,2048800.0],["2000-12-13",8.7918,8.8872,8.6011,8.6488,2057600.0],["2000-12-14",8.6488,8.6647,8.0923,8.2036,3252200.0],["2000-12-15",8.1877,8.2672,7.8061,7.8061,4148000.0],["2000-12-18",7.9492,7.9969,7.8061,7.9174,3418600.0],["2000-12-19",7.7584,7.822,7.361,7.3769,4343200.0],["2000-12-20",7.3133,7.52,7.202,7.2338,4016200.0],["2000-12-21",7.2497,7.7425,7.2497,7.5041,4111400.0],["2000-12-22",7.5359,7.981,7.4405,7.9174,3186200.0],["2000-12-26",7.663,7.9015,7.4087,7.8856,3120200.0],["2000-12-27",7.7266,8.5375,7.7266,8.5375,3611600.0],["2000-12-28",8.5375,8.7282,8.2354,8.6647,2873600.0],["2000-12-29",8.8236,9.2847,8.6805,8.9031,4343600.0],["2001-01-02",8.9031,8.9031,8.7123,8.7441,2583400.0],["2001-01-03",8.6964,9.5868,8.5216,9.5868,6289000.0],["2001-01-04",9.5709,10.6837,9.4596,10.175,14758800.0],["2001-01-05",10.175,10.1909,9.5232,9.6663,4312800.0],["2001-01-08",9.7775,10.0478,9.7139,9.7934,3028600.0],["2001-01-09",9.8252,10.0001,9.5709,9.5868,2118800.0],["2001-01-10",9.4119,9.857,9.4119,9.857,1760400.0],["2001-01-11",9.9206,9.9683,9.698,9.9047,2292800.0],["2001-01-12",9.9206,10.3499,9.8888,10.0796,5301000.0],["2001-01-16",10.1432,10.2068,10.016,10.1114,1955000.0],["2001-01-17",10.175,10.4294,10.0796,10.0955,4085600.0],["2001-01-18",10.0955,10.0955,9.6663,9.6663,2289600.0],["2001-01-19",9.6663,9.698,9.4119,9.6663,3604000.0],["2001-01-22",10.0478,10.5407,10.0001,10.3022,5206400.0],["2001-01-23",10.2386,10.3817,10.2386,10.3658,3784400.0],["2001-01-24",10.1432,10.6361,10.0637,10.6043,2286200.0],["2001-01-25",10.5566,10.9381,10.175,10.8268,6246400.0],["2001-01-26",10.6838,10.795,10.493,10.652,2957800.0],["2001-01-29",10.6507,10.9636,10.6405,10.8186,1644000.0],["2001-01-30",10.8186,10.9915,10.6329,10.9915,3145600.0],["2001-01-31",10.9966,11.7165,10.9356,11.335,8355200.0],["2001-02-01",11.3451,11.6122,11.1289,11.5741,5350600.0],["2001-02-02",11.5741,11.5741,11.3248,11.3833,3539800.0],["2001-02-05",11.3858,11.4443,11.2052,11.2586,3342000.0],["2001-02-06",11.1976,11.5613,11.1976,11.4342,1993000.0],["2001-02-07",11.4342,11.6885,11.3706,11.686,2956600.0],["2001-02-08",11.7013,11.8106,10.9101,10.933,5221400.0],["2001-02-09",10.9356,11.4469,10.3658,10.4675,5429800.0],["2001-02-12",10.6965,11.2179,10.638,11.0653,3312400.0],["2001-02-13",11.1289,11.3095,10.9407,11.2485,2525800.0],["2001-02-14",11.2485,11.4469,10.9661,11.3985,3183400.0],["2001-02-15",11.2078,11.4978,11.0704,11.4723,2590800.0],["2001-02-16",11.0908,11.6987,11.0908,11.6377,4620400.0],["2001-02-20",11.6631,11.9811,11.5766,11.6377,5008600.0],["2001-02-21",11.485,11.5639,10.9508,11.0526,2799600.0],["2001-02-22",11.1035,11.2688,10.5057,11.2688,3805200.0],["2001-02-23",11.0017,11.3451,10.9254,11.2307,3638200.0],["2001-02-26",11.2943,11.6275,11.2179,11.6275,2937200.0],["2001-02-27",11.6275,12.0803,11.6275,12.0497,5003400.0],["2001-02-28",12.3372,12.4644,11.9556,12.299,6482400.0],["2001-03-01",12.0828,12.1337,11.7012,12.0599,4293400.0],["2001-03-02",11.8793,12.1337,11.7521,12.0828,4991800.0],["2001-03-05",12.0828,12.0828,11.7979,11.8564,5011600.0],["2001-03-06",11.9811,12.1668,11.8284,12.1184,2853400.0],["2001-03-07",12.1973,12.6933,12.1846,12.5305,6761600.0],["2001-03-08",12.3372,12.3881,12.0065,12.0828,6400400.0],["2001-03-09",12.0828,12.21,11.9531,12.1718,2736600.0],["2001-03-12",11.9811,12.1973,11.8768,11.9429,3165000.0],["2001-03-13",11.9302,11.9327,11.5232,11.6377,3141800.0],["2001-03-14",11.4469,11.7292,11.3095,11.6529,3643200.0],["2001-03-15",11.6631,11.7521,11.5105,11.63,2192600.0],["2001-03-16",11.63,11.803,11.2943,11.2943,2983600.0],["2001-03-19",11.3197,11.4596,11.2179,11.4596,2346200.0],["2001-03-20",11.4469,11.9175,11.4214,11.4214,3459400.0],["2001-03-21",11.4723,11.5715,10.9941,11.0806,4700400.0],["2001-03-22",11.2179,11.3197,10.264,10.9,6495400.0],["2001-03-23",10.9254,11.1543,10.6074,10.9712,4600400.0],["2001-03-26",10.7168,10.7194,10.4675,10.6074,6259800.0],["2001-03-27",10.5693,10.6888,10.2742,10.6532,6241000.0],["2001-03-28",10.5311,10.6329,10.3149,10.5413,5331200.0],["2001-03-29",10.5413,10.5413,10.3938,10.4421,3212400.0],["2001-03-30",10.4421,10.6838,10.3302,10.5693,5568600.0],["2001-04-02",10.3276,10.5159,10.2793,10.4574,4043200.0],["2001-04-03",10.4574,10.5566,9.9486,10.0478,3905400.0],["2001-04-04",9.9969,10.4294,9.9715,10.3149,5175400.0],["2001-04-05",10.4421,10.7601,10.3912,10.6838,6179800.0],["2001-04-06",10.6202,10.6329,10.2132,10.4701,3586600.0],["2001-04-09",10.4268,10.6838,10.381,10.4421,3544200.0],["2001-04-10",10.5566,10.8745,10.5031,10.6074,2878400.0],["2001-04-11",10.6329,10.6329,10.1241,10.5947,4927400.0],["2001-04-12",9.7934,10.5617,9.7756,10.5337,8656800.0],["2001-04-16",10.3785,10.5566,10.2437,10.4268,2480800.0],["2001-04-17",10.3022,10.6456,10.2259,10.6202,2945200.0],["2001-04-18",10.6583,11.5741,10.6583,11.396,3911000.0],["2001-04-19",11.1416,11.1925,11.0144,11.1238,2822400.0],["2001-04-20",11.0908,11.1671,10.989,11.0221,1984800.0],["2001-04-23",11.0221,11.4062,10.9381,10.9381,1940200.0],["2001-04-24",10.6202,10.6227,10.3022,10.3963,3401600.0],["2001-04-25",10.3658,10.6838,10.3531,10.6431,1952200.0],["2001-04-26",10.6431,11.1925,10.5566,11.0729,2621000.0],["2001-04-27",11.1315,11.3197,11.078,11.1671,2599600.0],["2001-04-30",11.1671,11.2179,10.8593,10.933,2432200.0],["2001-05-01",10.9381,11.0017,10.8109,10.8491,3013800.0],["2001-05-02",10.8745,11.0017,10.8109,10.9636,2535600.0],["2001-05-03",10.9636,11.0628,10.9254,10.9814,3301600.0],["2001-05-04",10.9203,11.0322,10.7016,11.0119,2204600.0],["2001-05-07",11.0119,11.0119,10.7601,10.8084,1972400.0],["2001-05-08",10.7601,10.8237,10.6329,10.6914,1293400.0],["2001-05-09",10.6939,10.7219,10.4955,10.526,2012000.0],["2001-05-10",11.0653,11.2052,10.9178,10.9559,3648200.0],["2001-05-11",11.0653,11.2434,10.9407,11.0093,1530600.0],["2001-05-14",10.989,11.1925,10.989,11.1823,1561000.0],["2001-05-15",11.1314,11.3146,10.9763,11.2154,2321400.0],["2001-05-16",11.2154,11.803,11.0144,11.7979,4154600.0],["2001-05-17",11.8005,12.0319,11.8005,11.9582,3776400.0],["2001-05-18",11.9811,12.0828,11.9276,12.009,2610200.0],["2001-05-21",12.1337,12.3245,11.8462,12.2558,2593000.0],["2001-05-22",12.121,12.2685,12.0574,12.1515,1905800.0],["2001-05-23",12.0879,12.0904,11.7827,11.8284,1568000.0],["2001-05-24",11.8284,11.9276,11.6504,11.8869,1357000.0],["2001-05-25",11.8615,11.8615,11.6504,11.7013,878000.0],["2001-05-29",11.4723,11.4978,11.1925,11.4164,3326800.0],["2001-05-30",11.3782,11.4342,11.2942,11.4138,3153000.0],["2001-05-31",11.4164,11.5588,11.3706,11.396,1637000.0],["2001-06-01",11.4214,11.5105,11.1798,11.2256,2460400.0],["2001-06-04",11.2561,11.2561,10.9737,11.0653,1989600.0],["2001-06-05",11.1035,11.6377,11.0653,11.6148,2159000.0],["2001-06-06",11.5741,11.5741,11.3578,11.4214,3677400.0],["2001-06-07",10.6838,11.2434,10.6736,10.9381,8812000.0],["2001-06-08",10.9381,10.9381,10.5947,10.7779,3886600.0],["2001-06-11",10.8287,10.8669,10.6736,10.7601,1862200.0],["2001-06-12",10.5566,10.7702,10.5566,10.7321,1916600.0],["2001-06-13",10.7346,10.7423,10.5947,10.6787,965400.0],["2001-06-14",10.6812,10.6812,10.4294,10.465,2073000.0],["2001-06-15",10.465,10.4752,10.3225,10.3785,2412600.0],["2001-06-18",10.5795,10.7473,10.5184,10.671,3099600.0],["2001-06-19",10.7346,10.816,10.5947,10.5947,1560200.0],["2001-06-20",10.5947,10.9203,10.5438,10.8847,1974400.0],["2001-06-21",11.0373,11.4469,10.9814,11.2179,3193400.0],["2001-06-22",11.396,11.6504,11.1136,11.4036,3869400.0],["2001-06-25",11.3451,11.3477,10.8873,11.0704,2483800.0],["2001-06-26",11.0144,11.017,10.5922,10.6838,4430000.0],["2001-06-27",10.6838,10.7473,10.3429,10.465,1937600.0],["2001-06-28",10.4548,10.9508,10.4548,10.9178,2694000.0],["2001-06-29",11.0424,11.0424,10.8109,10.8109,2814400.0],["2001-07-02",10.6838,10.8109,10.0605,10.3276,6373000.0],["2001-07-03",10.4167,10.4167,10.2106,10.2717,2265600.0],["2001-07-05",9.5391,9.7782,9.3101,9.6688,14094400.0],["2001-07-06",9.6968,9.7273,9.6027,9.7273,4376400.0],["2001-07-09",9.768,9.9181,9.6663,9.6891,3259600.0],["2001-07-10",9.6535,9.8494,9.5747,9.5899,1748800.0],["2001-07-11",9.5645,9.857,9.5136,9.7705,2035200.0],["2001-07-12",9.7553,9.9766,9.6663,9.8036,3342600.0],["2001-07-13",9.9079,9.9333,9.4882,9.8494,3738800.0],["2001-07-16",9.8494,9.9104,9.7298,9.8265,1675000.0],["2001-07-17",9.8316,9.8316,9.4602,9.6561,4165600.0],["2001-07-18",9.6535,9.679,9.5009,9.5365,3201000.0],["2001-07-19",9.6535,9.6612,9.4882,9.5899,2018800.0],["2001-07-20",9.5899,9.7883,9.5772,9.7171,1998200.0],["2001-07-23",9.7426,9.8469,9.6561,9.8087,1539000.0],["2001-07-24",9.7807,9.7833,9.3636,9.4602,2179600.0],["2001-07-25",9.4373,9.6408,9.2084,9.3101,2499200.0],["2001-07-26",9.45,9.5391,9.1015,9.2847,3807200.0],["2001-07-27",9.2338,9.2847,9.1143,9.1143,3139400.0],["2001-07-30",9.1778,9.6027,9.1778,9.478,3450400.0],["2001-07-31",9.6281,9.9588,9.6281,9.8189,3882800.0],["2001-08-01",9.8825,9.9206,9.506,9.6027,3673600.0],["2001-08-02",9.6052,9.8138,9.5899,9.7146,1575000.0],["2001-08-03",9.7426,9.8519,9.6663,9.7477,1447600.0],["2001-08-06",9.7298,9.7375,9.5136,9.5594,1206000.0],["2001-08-07",9.562,10.0122,9.5136,10.0122,3373600.0],["2001-08-08",9.9486,10.1979,9.6383,9.6663,2451800.0],["2001-08-09",9.7171,10.0224,9.4526,9.506,3684200.0],["2001-08-10",9.506,9.6281,9.3864,9.595,1450400.0],["2001-08-13",9.6027,9.6434,9.4628,9.6027,1474400.0],["2001-08-14",9.5009,9.679,9.4907,9.5136,1493000.0],["2001-08-15",9.679,9.8952,9.679,9.7502,2975600.0],["2001-08-16",9.5899,9.6128,9.4068,9.5035,2939800.0],["2001-08-17",9.4399,9.5594,9.361,9.5442,1758000.0],["2001-08-20",9.7273,9.7502,9.595,9.6027,1540800.0],["2001-08-21",9.7298,9.7578,9.5899,9.6688,2647400.0],["2001-08-22",9.6357,9.6535,9.4271,9.6357,2360400.0],["2001-08-23",9.6357,9.6357,9.2593,9.3356,2346200.0],["2001-08-24",9.3864,9.6663,9.2465,9.6408,2125800.0],["2001-08-27",9.5899,9.857,9.5645,9.7477,1298000.0],["2001-08-28",9.7298,9.7298,9.4119,9.5518,2118800.0],["2001-08-29",9.5518,9.6917,9.5391,9.5518,1756600.0],["2001-08-30",9.534,9.5365,9.1829,9.272,2896800.0],["2001-08-31",9.272,9.4628,9.2236,9.2364,1600600.0],["2001-09-04",9.3483,9.5645,9.3279,9.4602,2138600.0],["2001-09-05",9.4093,9.4093,8.8497,9.0685,4377800.0],["2001-09-06",8.954,9.0227,8.4656,8.6488,6335600.0],["2001-09-07",8.5343,8.5368,8.1909,8.2672,6190200.0],["2001-09-10",8.1527,8.3053,8.0128,8.0815,4636400.0],["2001-09-17",7.6999,7.6999,7.2878,7.3769,5096000.0],["2001-09-18",7.3769,7.6287,7.3235,7.3311,3996200.0],["2001-09-19",7.4278,7.5041,7.0106,7.1225,5242000.0],["2001-09-20",7.2115,7.2141,6.8274,6.8274,4575800.0],["2001-09-21",6.6265,7.0462,6.6265,6.8427,4302800.0],["2001-09-24",6.7409,7.2243,6.7155,7.1785,7273200.0],["2001-09-25",7.1225,7.237,7.0335,7.181,3120400.0],["2001-09-26",6.9953,7.1556,6.7664,6.7664,7726200.0],["2001-09-27",6.8554,6.9572,6.6646,6.9394,3607400.0],["2001-09-28",7.0589,7.1835,6.8122,7.1734,4234200.0],["2001-10-01",7.1454,7.3514,7.0055,7.2929,3096000.0],["2001-10-02",7.1734,7.4786,7.1378,7.4735,3042800.0],["2001-10-03",7.4532,7.9111,7.415,7.8322,4435800.0],["2001-10-04",7.7966,7.9365,7.7076,7.7635,2869200.0],["2001-10-05",7.7279,7.9111,7.6719,7.8933,2117000.0],["2001-10-08",7.6948,7.6948,7.4252,7.5066,2865200.0],["2001-10-09",7.5702,7.5778,7.415,7.5117,2268600.0],["2001-10-10",7.4278,7.56,7.3642,7.499,5050600.0],["2001-10-11",7.5677,8.0866,7.5677,8.0383,6757200.0],["2001-10-12",7.822,7.8729,7.5117,7.6312,3891000.0],["2001-10-15",7.6058,7.822,7.4786,7.7432,2010200.0],["2001-10-16",7.7457,7.9085,7.7228,7.8831,2346200.0],["2001-10-17",7.8856,8.0535,7.6313,7.6338,2485800.0],["2001-10-18",7.6313,7.7076,7.56,7.6465,4019200.0],["2001-10-19",7.6948,8.0891,7.6262,7.9874,4286800.0],["2001-10-22",7.9874,8.0688,7.9416,7.9874,3284200.0],["2001-10-23",8.0128,8.1909,7.9365,8.14,4447600.0],["2001-10-24",8.2036,8.2036,8.0662,8.14,2719200.0],["2001-10-25",8.0128,8.2417,7.9111,8.2417,2556400.0],["2001-10-26",8.2545,8.4071,8.2061,8.313,1991400.0],["2001-10-29",8.2697,8.3308,8.14,8.2239,4546800.0],["2001-10-30",8.1909,8.1934,7.8882,7.8983,3471400.0],["2001-10-31",7.9492,8.1375,7.9492,8.1375,2543800.0],["2001-11-01",8.0891,8.3308,8.0128,8.3282,3042400.0],["2001-11-02",8.3028,8.4554,8.2672,8.374,2391200.0],["2001-11-05",8.3944,8.5826,8.3944,8.5317,1573600.0],["2001-11-06",8.5724,8.7225,8.4961,8.72,2291000.0],["2001-11-07",8.72,8.7607,8.6233,8.7556,2609400.0],["2001-11-08",8.7556,8.9158,8.5852,8.5852,3611200.0],["2001-11-09",8.5724,8.6716,8.4707,8.5801,3128400.0],["2001-11-12",8.6004,8.6437,8.3944,8.6233,5004600.0],["2001-11-13",8.9286,8.9286,8.7836,8.8599,3009800.0],["2001-11-14",8.8599,9.4602,8.8599,9.4399,7257600.0],["2001-11-15",9.4068,9.6281,9.2465,9.5645,4077200.0],["2001-11-16",9.5899,9.6027,9.2287,9.272,4109800.0],["2001-11-19",9.2618,9.6128,9.1702,9.5747,2828200.0],["2001-11-20",9.5518,9.6128,9.4246,9.4628,1729200.0],["2001-11-21",9.4119,9.4856,9.2847,9.4399,1504200.0],["2001-11-23",9.4755,9.8316,9.4755,9.7197,1148000.0],["2001-11-26",9.7197,9.9537,9.5136,9.8494,2850200.0],["2001-11-27",9.8977,9.969,9.7146,9.8062,3370000.0],["2001-11-28",9.7553,9.7756,9.5899,9.5899,2372400.0],["2001-11-29",9.6027,9.6128,9.3915,9.4297,3247400.0],["2001-11-30",9.4119,9.4755,9.3559,9.4119,2991400.0],["2001-12-03",9.2593,9.4093,9.188,9.2593,2291200.0],["2001-12-04",9.272,9.3483,9.1448,9.3457,2210000.0],["2001-12-05",9.3101,9.6993,9.3101,9.6663,3599200.0],["2001-12-06",9.6027,9.6027,9.3483,9.4373,3365400.0],["2001-12-07",9.3992,9.4755,9.272,9.4322,1546200.0],["2001-12-10",9.5518,9.6154,9.2847,9.2974,2615200.0],["2001-12-11",9.3864,9.3992,9.1524,9.2847,2002200.0],["2001-12-12",9.2974,9.5085,9.2593,9.4856,2408400.0],["2001-12-13",9.45,9.623,9.2287,9.5009,2767800.0],["2001-12-14",9.361,9.5391,9.2338,9.506,2937800.0],["2001-12-17",9.506,9.5645,9.2821,9.4475,2742800.0],["2001-12-18",9.4755,9.5874,9.2745,9.3483,2244000.0],["2001-12-19",9.3076,9.3279,9.1702,9.2211,2521000.0],["2001-12-20",9.857,9.8698,9.3305,9.7426,5384400.0],["2001-12-21",9.9105,9.9105,9.6077,9.6077,3432400.0],["2001-12-24",9.6103,9.8825,9.6027,9.7985,1399200.0],["2001-12-26",9.8011,10.0147,9.74,9.9842,4294200.0],["2001-12-27",10.1241,10.2513,9.8977,10.0605,1868600.0],["2001-12-28",10.086,10.3403,10.0758,10.3047,1853400.0],["2001-12-31",10.2666,10.6863,10.1368,10.4039,4755400.0],["2002-01-02",10.4294,10.5184,10.2132,10.292,4208800.0],["2002-01-03",10.3022,10.3531,10.2259,10.2462,2687000.0],["2002-01-04",10.2895,10.4446,10.264,10.4421,2410600.0],["2002-01-07",10.9508,10.9508,10.493,10.5438,4132000.0],["2002-01-08",10.5438,10.7728,10.5413,10.6761,3225000.0],["2002-01-09",10.6838,10.7575,10.4955,10.4955,3415200.0],["2002-01-10",10.521,10.7295,10.5108,10.6838,2665400.0],["2002-01-11",10.7092,10.7982,10.6074,10.6583,3544800.0],["2002-01-14",10.6329,10.7601,10.5566,10.5566,2854400.0],["2002-01-15",10.5591,10.6659,10.5591,10.6507,2587000.0],["2002-01-16",10.6507,10.6507,10.3505,10.3632,3267800.0],["2002-01-17",10.3785,10.4014,10.1368,10.292,5261800.0],["2002-01-18",10.2004,10.3429,10.1699,10.3047,2434200.0],["2002-01-22",10.3403,10.493,10.3353,10.3353,1819800.0],["2002-01-23",10.3353,10.6736,10.2767,10.6481,1691600.0],["2002-01-24",10.6838,10.6965,10.3734,10.3912,2468200.0],["2002-01-25",10.3785,10.3785,10.231,10.2768,2587600.0],["2002-01-28",10.5566,10.5566,10.3785,10.4803,2218600.0],["2002-01-29",10.4803,10.6431,10.1394,10.2182,2118200.0],["2002-01-30",10.2513,10.5184,10.1369,10.4904,2613200.0],["2002-01-31",10.5057,10.6074,10.3938,10.5871,1664000.0],["2002-02-01",10.5566,10.582,10.3683,10.4243,1324200.0],["2002-02-04",10.3785,10.4294,10.0325,10.1496,2032200.0],["2002-02-05",10.1496,10.2208,9.9715,10.0147,2698000.0],["2002-02-06",10.0122,10.0402,9.8062,9.9817,2078800.0],["2002-02-07",9.9206,10.0478,9.6383,9.7477,4078600.0],["2002-02-08",9.7171,9.8545,9.5849,9.8341,2380400.0],["2002-02-11",9.857,10.264,9.857,10.1877,2793800.0],["2002-02-12",10.1877,10.2259,9.9461,9.9969,2322000.0],["2002-02-13",10.0224,10.175,10.0224,10.175,2717400.0],["2002-02-14",10.3276,10.3403,10.086,10.1496,1460600.0],["2002-02-15",10.2004,10.2259,9.8825,9.9842,2435800.0],["2002-02-19",9.9842,10.0351,9.8392,9.8519,1714400.0],["2002-02-20",9.8519,10.0351,9.7858,10.0224,2156000.0],["2002-02-21",10.0249,10.1114,9.8214,9.8291,1885600.0],["2002-02-22",9.8265,9.8265,9.478,9.7578,2875200.0],["2002-02-25",9.8062,10.0224,9.8036,9.9257,1467000.0],["2002-02-26",10.0504,10.6329,10.0504,10.5973,4099400.0],["2002-02-27",10.7092,10.788,10.5642,10.6024,4030200.0],["2002-02-28",10.7473,10.9127,10.6456,10.6609,3513000.0],["2002-03-01",10.928,11.2586,10.8745,11.017,5069600.0],["2002-03-04",11.0399,11.1925,11.0043,11.1925,2462600.0],["2002-03-05",11.0399,11.0729,10.6074,10.6074,3977400.0],["2002-03-06",10.6456,10.8974,10.6354,10.8618,2743600.0],["2002-03-07",10.9254,11.1416,10.7982,11.0322,2802200.0],["2002-03-08",11.2561,11.2561,11.0068,11.0577,2291800.0],["2002-03-11",11.0577,11.1213,10.9381,11.1162,2020200.0],["2002-03-12",11.0907,11.19,11.0297,11.0628,2166200.0],["2002-03-13",10.9381,11.0882,10.8796,11.078,2025000.0],["2002-03-14",11.0526,11.106,10.9101,11.078,1799600.0],["2002-03-15",11.0729,11.1289,11.0526,11.1162,3287000.0],["2002-03-18",11.0526,11.0908,10.8822,10.9839,2098600.0],["2002-03-19",10.9839,11.0144,10.8338,10.8745,2414600.0],["2002-03-20",10.8618,11.0653,10.8516,11.0144,2434000.0],["2002-03-21",10.8949,10.9381,10.7346,10.8567,1774000.0],["2002-03-22",10.7346,10.7346,10.5566,10.6329,1721200.0],["2002-03-25",10.5947,10.5947,10.4523,10.4523,2574000.0],["2002-03-26",10.4294,10.61,10.3734,10.4981,2925600.0],["2002-03-27",10.4981,10.4981,10.2946,10.4268,3349000.0],["2002-03-28",10.4268,10.4446,10.3505,10.3912,2193400.0],["2002-04-01",9.6027,10.1165,9.6027,9.9995,6311200.0],["2002-04-02",9.8774,9.8952,9.3686,9.679,7945000.0],["2002-04-03",9.6027,9.7731,9.5391,9.5391,3290600.0],["2002-04-04",9.5645,9.824,9.5314,9.768,6210400.0],["2002-04-05",9.9105,10.175,9.8952,10.0605,7342200.0],["2002-04-08",9.8977,10.4294,9.8977,10.3403,2106000.0],["2002-04-09",10.4039,10.5566,10.2768,10.437,2521400.0],["2002-04-10",10.5184,10.6507,10.4675,10.5693,2466400.0],["2002-04-11",10.5235,10.6965,10.3022,10.3022,4049200.0],["2002-04-12",10.3276,10.4599,10.3073,10.4039,1645400.0],["2002-04-15",10.4116,10.4574,10.2513,10.3709,2525800.0],["2002-04-16",10.3683,10.61,10.3327,10.5362,2889200.0],["2002-04-17",10.4726,10.5693,10.1954,10.348,2652000.0],["2002-04-18",10.3658,10.6329,10.3098,10.6227,2864600.0],["2002-04-19",10.6176,10.699,10.5184,10.6583,2164200.0],["2002-04-22",10.671,10.7728,10.4039,10.4548,1880600.0],["2002-04-23",10.493,10.6761,10.4548,10.5057,1464400.0],["2002-04-24",10.5515,10.5566,10.264,10.3378,1396000.0],["2002-04-25",10.264,10.4574,10.175,10.4396,1324600.0],["2002-04-26",10.4395,10.582,10.1521,10.1521,1839400.0],["2002-04-29",10.1521,10.2615,9.9588,9.9588,1913000.0],["2002-04-30",9.9079,10.1496,9.7934,10.1063,3301000.0],["2002-05-01",10.1368,10.264,10.0249,10.264,1502000.0],["2002-05-02",10.3505,10.493,10.3022,10.4268,1901200.0],["2002-05-03",10.4396,10.4396,9.9944,10.03,2662800.0],["2002-05-06",10.0351,10.1979,9.7655,9.7655,1555400.0],["2002-05-07",9.8189,10.0656,9.8062,9.9969,2279200.0],["2002-05-08",10.2386,10.3531,9.9384,10.0707,3052200.0],["2002-05-09",10.4548,10.6965,10.4497,10.5286,5411800.0],["2002-05-10",10.6329,10.6761,10.3836,10.3963,2498000.0],["2002-05-13",10.4802,10.6634,10.3861,10.4497,2501600.0],["2002-05-14",10.7092,11.0475,10.7092,10.933,3076000.0],["2002-05-15",10.7601,11.1289,10.6965,10.9814,1837400.0],["2002-05-16",11.0017,11.1264,10.9381,11.0526,1751400.0],["2002-05-17",11.0399,11.2179,11.0272,11.0399,1790600.0],["2002-05-20",10.8923,11.1162,10.8923,10.9229,1660600.0],["2002-05-21",10.9254,10.9814,10.6278,10.6354,822600.0],["2002-05-22",10.5947,10.6583,10.3378,10.6176,2161200.0],["2002-05-23",10.671,10.8618,10.671,10.8567,1384800.0],["2002-05-24",10.9203,10.9763,10.7143,10.7423,1268000.0],["2002-05-28",10.7423,10.7499,10.3658,10.4752,1979400.0],["2002-05-29",10.493,10.6176,10.2386,10.2869,1929400.0],["2002-05-30",10.2895,10.3912,10.1852,10.2513,1741800.0],["2002-05-31",10.3022,10.6863,10.2946,10.5337,2070800.0],["2002-06-03",10.5947,10.6812,10.2386,10.2386,1334200.0],["2002-06-04",10.3022,10.3378,10.0732,10.175,2110000.0],["2002-06-05",10.2717,10.5973,10.2717,10.5871,1908200.0],["2002-06-06",10.5871,10.5871,10.3225,10.4065,4119400.0],["2002-06-07",10.3276,10.6074,10.3276,10.465,3096000.0],["2002-06-10",10.5286,10.7092,10.5133,10.6074,1690400.0],["2002-06-11",10.6074,10.8364,10.4421,10.4879,1509600.0],["2002-06-12",10.4548,10.5566,10.3988,10.4497,2281200.0],["2002-06-13",10.2768,10.5311,10.2768,10.3327,1986400.0],["2002-06-14",10.3149,10.3149,9.9512,10.2259,4426800.0],["2002-06-17",10.2259,10.816,10.2259,10.8109,2595000.0],["2002-06-18",10.6965,10.7779,10.638,10.6863,1510600.0],["2002-06-19",10.6888,10.8109,10.6583,10.7575,2454200.0],["2002-06-20",10.7346,10.7372,10.3149,10.3175,2511800.0],["2002-06-21",10.1368,10.2971,10.0707,10.0732,3079600.0],["2002-06-24",10.0809,10.2259,9.8418,10.1521,1894600.0],["2002-06-25",10.175,10.5082,10.0122,10.0529,2085400.0],["2002-06-26",9.679,10.175,9.679,10.0198,2806600.0],["2002-06-27",10.175,10.2335,9.913,10.2335,1662000.0],["2002-06-28",10.175,10.2869,10.0733,10.0987,3153400.0],["2002-07-01",9.9206,9.974,9.5976,9.5976,3671000.0],["2002-07-02",9.4373,9.4373,9.0812,9.2058,4697000.0],["2002-07-03",9.2236,9.5111,9.1829,9.5111,2194600.0],["2002-07-05",9.5747,10.4294,9.5391,10.4294,1863200.0],["2002-07-08",10.3785,10.381,9.9003,9.9715,3096800.0],["2002-07-09",9.9715,10.1674,9.6917,9.6917,3870800.0],["2002-07-10",10.0224,10.0732,9.5721,9.6027,7120200.0],["2002-07-11",9.4628,9.8011,9.2236,9.7731,4200400.0],["2002-07-12",9.7934,9.8698,9.2974,9.3585,3664400.0],["2002-07-15",9.1957,9.2847,8.7149,9.1702,4225600.0],["2002-07-16",9.1193,9.1473,8.8268,9.0201,4267200.0],["2002-07-17",9.1575,9.2593,8.5801,8.7632,3912000.0],["2002-07-18",8.7556,9.0023,8.6869,8.6945,2660000.0],["2002-07-19",8.6488,8.748,8.3893,8.3944,2417800.0],["2002-07-22",8.3969,8.6996,7.9848,8.201,3313800.0],["2002-07-23",8.2163,8.7734,8.2163,8.458,3584200.0],["2002-07-24",8.458,9.1524,8.2621,9.1244,3526200.0],["2002-07-25",9.1321,9.5645,8.9515,9.5492,5203800.0],["2002-07-26",9.5391,9.562,9.0405,9.4882,4654800.0],["2002-07-29",9.5899,9.7756,9.5314,9.7553,4928200.0],["2002-07-30",9.6027,9.8189,9.3381,9.6891,4396800.0],["2002-07-31",9.6917,9.7044,9.0914,9.567,5212200.0],["2002-08-01",9.567,9.567,8.753,8.9184,4883200.0],["2002-08-02",8.9031,8.9031,8.346,8.5088,4638200.0],["2002-08-05",8.5088,8.6742,8.3562,8.3689,2572800.0],["2002-08-06",8.4453,8.8472,8.4198,8.6971,3603000.0],["2002-08-07",8.7123,8.7378,8.4147,8.6538,3516400.0],["2002-08-08",8.7708,8.8294,8.2545,8.7759,4685400.0],["2002-08-09",8.6538,8.8268,8.5241,8.8141,2727200.0],["2002-08-12",8.5724,8.6106,8.4071,8.4325,2898800.0],["2002-08-13",8.3486,8.5394,8.2672,8.2697,4601800.0],["2002-08-14",8.2799,8.8675,8.2799,8.8599,3756400.0],["2002-08-15",9.1193,9.5187,9.0837,9.4119,5498000.0],["2002-08-16",9.3915,9.5085,9.216,9.4449,2464600.0],["2002-08-19",9.2847,9.4246,9.0049,9.4221,4855600.0],["2002-08-20",9.4119,9.4551,9.2364,9.3559,2779400.0],["2002-08-21",9.4195,9.5518,9.1626,9.3864,2315600.0],["2002-08-22",9.3483,9.5899,9.2593,9.506,1985200.0],["2002-08-23",9.3915,9.45,9.1779,9.1779,2386000.0],["2002-08-26",9.127,9.3305,9.0456,9.2745,1626600.0],["2002-08-27",9.244,9.3203,9.0558,9.1295,2259600.0],["2002-08-28",9.1397,9.2465,8.9667,9.1117,1904000.0],["2002-08-29",8.9286,9.1499,8.8523,9.0329,2729600.0],["2002-08-30",9.0659,9.2593,9.0659,9.1321,1572600.0],["2002-09-03",9.1321,9.1321,8.8777,8.9413,2180200.0],["2002-09-04",8.9896,9.1066,8.7352,9.0329,2526200.0],["2002-09-05",8.6487,9.0685,8.6487,8.9794,3009200.0],["2002-09-06",9.0558,9.305,9.043,9.2872,2213200.0],["2002-09-09",9.2872,9.5238,9.2236,9.3813,3341400.0],["2002-09-10",9.361,9.4577,9.3101,9.4119,2312600.0],["2002-09-11",9.4119,9.5213,9.3864,9.4017,1479000.0],["2002-09-12",9.3356,9.3915,9.1753,9.2287,1529200.0],["2002-09-13",9.2084,9.2847,9.1066,9.1906,2830800.0],["2002-09-16",9.1906,9.4882,9.1906,9.4882,1796600.0],["2002-09-17",9.6917,9.6993,9.3432,9.3737,2307200.0],["2002-09-18",9.2211,9.2516,9.0558,9.127,2313600.0],["2002-09-19",9.01,9.1702,8.9413,8.954,1675600.0],["2002-09-20",8.9667,9.0049,8.8166,8.8497,2909400.0],["2002-09-23",8.6488,8.6488,8.3944,8.5216,4561800.0],["2002-09-24",8.3588,8.4198,8.1807,8.2163,6366000.0],["2002-09-25",8.3944,8.5343,8.2697,8.5012,3290400.0],["2002-09-26",8.6335,8.7378,8.4961,8.7174,2514000.0],["2002-09-27",8.5775,8.5775,7.9289,7.9289,4708800.0],["2002-09-30",7.6567,7.6567,7.4277,7.4888,7186400.0],["2002-10-01",7.5422,7.8398,7.3463,7.7966,5307400.0],["2002-10-02",7.7076,7.8729,7.527,7.5448,2740600.0],["2002-10-03",7.5677,7.6414,7.2471,7.2497,3129600.0],["2002-10-04",7.3514,7.3947,6.8986,7.1276,5748200.0],["2002-10-07",7.1276,7.2064,6.6392,6.7155,4646400.0],["2002-10-08",6.919,7.5142,6.8885,7.2446,6562600.0],["2002-10-09",7.1225,7.1378,6.7308,6.7689,4609000.0],["2002-10-10",6.7715,7.2039,6.0007,7.1225,9906800.0],["2002-10-11",7.2497,7.5168,7.0971,7.2929,5242600.0],["2002-10-14",7.2929,7.6567,7.2421,7.4735,2761000.0],["2002-10-15",7.7076,8.0332,7.7076,8.0255,3805200.0],["2002-10-16",7.822,7.8983,7.4913,7.5473,3834800.0],["2002-10-17",7.6313,7.8856,7.4278,7.7025,5258200.0],["2002-10-18",7.705,8.0637,7.6414,7.967,3218000.0],["2002-10-21",7.967,8.2163,7.733,8.1502,2557400.0],["2002-10-22",8.0764,8.2672,7.8907,8.0586,2488000.0],["2002-10-23",8.0001,8.2163,8.0001,8.2061,2407200.0],["2002-10-24",8.2672,8.4071,7.8322,7.9467,3019400.0],["2002-10-25",7.9823,8.3842,7.9619,8.3537,3225600.0],["2002-10-28",8.3537,8.3689,7.7762,7.8068,3095400.0],["2002-10-29",7.8093,8.2392,7.6313,8.1782,3881000.0],["2002-10-30",8.1807,8.1807,7.7254,7.85,3059600.0],["2002-10-31",7.9111,7.9619,7.6821,7.8093,2899200.0],["2002-11-01",7.7457,8.0357,7.6465,8.0026,1966600.0],["2002-11-04",8.0052,8.0052,7.5295,7.6312,5165600.0],["2002-11-05",7.6312,7.7432,7.5549,7.6974,3361800.0],["2002-11-06",7.6999,7.822,7.4506,7.7254,3753000.0],["2002-11-07",7.9034,8.051,7.8449,7.9492,3799000.0],["2002-11-08",7.8856,7.9492,7.5753,7.6287,3306000.0],["2002-11-11",7.6287,7.6313,7.3972,7.4201,1988400.0],["2002-11-12",7.6109,7.6821,7.4761,7.5778,3415000.0],["2002-11-13",7.5804,7.7712,7.4074,7.7712,4232800.0],["2002-11-14",7.7737,8.2926,7.7737,8.2621,4019400.0],["2002-11-15",8.257,8.3817,8.2087,8.3588,3370200.0],["2002-11-18",8.285,8.3028,7.9874,8.0662,3090400.0],["2002-11-19",8.0688,8.0688,7.7203,7.7559,3606200.0],["2002-11-20",7.7991,8.1553,7.7737,8.1273,2122800.0],["2002-11-21",8.229,8.3562,8.1527,8.341,1897800.0],["2002-11-22",8.3435,8.5343,8.2214,8.2316,3910600.0],["2002-11-25",8.2341,8.2341,7.9187,8.0662,4588000.0],["2002-11-26",8.0891,8.1018,7.9111,8.0255,2034200.0],["2002-11-27",8.0891,8.3639,8.0255,8.3308,1924600.0],["2002-11-29",8.3308,8.3689,8.2163,8.313,1393200.0],["2002-12-02",8.5216,8.8395,8.3486,8.3944,4568400.0],["2002-12-03",8.3969,8.3969,8.084,8.1349,2676600.0],["2002-12-04",7.6058,8.1146,7.5804,7.9492,6156400.0],["2002-12-05",7.9518,7.995,7.6618,7.8322,2788000.0],["2002-12-06",7.7686,7.8169,7.6338,7.7559,2437400.0],["2002-12-09",7.7584,7.7584,7.5549,7.5982,2564000.0],["2002-12-10",7.6058,7.7355,7.4863,7.7355,2172800.0],["2002-12-11",7.672,7.6948,7.5295,7.5651,3340000.0],["2002-12-12",7.6058,7.6058,7.4023,7.5244,2933400.0],["2002-12-13",7.527,7.527,7.2243,7.3082,3602800.0],["2002-12-16",7.3107,7.5142,7.3082,7.4583,4718200.0],["2002-12-17",7.415,7.4176,7.1988,7.27,3661600.0],["2002-12-18",7.2497,7.3107,7.0843,7.2573,4072800.0],["2002-12-19",7.2878,7.415,7.1759,7.1785,3292600.0],["2002-12-20",7.2115,7.3616,7.1861,7.3565,3813000.0],["2002-12-23",7.3591,7.3591,7.0487,7.0818,3526000.0],["2002-12-24",7.0335,7.1429,6.9953,7.0971,823600.0],["2002-12-26",7.0716,7.237,7.0208,7.036,2277000.0],["2002-12-27",7.064,7.0716,6.9673,7.0004,1550000.0],["2002-12-30",7.0029,7.1759,6.8808,7.1429,2404200.0],["2002-12-31",7.1454,7.3184,7.0335,7.3158,3196800.0],["2003-01-02",7.4023,7.6185,7.3387,7.6185,2999400.0],["2003-01-03",7.6211,7.6211,7.3311,7.3743,2545400.0],["2003-01-06",7.3133,7.4252,7.2573,7.382,2063600.0],["2003-01-07",7.326,7.5549,7.326,7.4913,3535200.0],["2003-01-08",7.4939,7.7203,7.415,7.4303,2964400.0],["2003-01-09",7.7839,7.8856,7.6948,7.8653,3712200.0],["2003-01-10",7.6516,7.9238,7.6465,7.8907,2782400.0],["2003-01-13",7.8907,7.9492,7.6948,7.7788,2620200.0],["2003-01-14",7.7813,7.8856,7.6872,7.761,2153000.0],["2003-01-15",7.8144,7.8144,7.5295,7.6058,1842800.0],["2003-01-16",7.6185,7.6796,6.9165,7.2115,14497600.0],["2003-01-17",7.0716,7.1581,7.0157,7.0793,4397400.0],["2003-01-21",7.1174,7.1454,6.8732,6.8732,3977200.0],["2003-01-22",6.8758,6.9317,6.6138,6.7079,5486800.0],["2003-01-23",6.7918,6.8681,6.6265,6.8122,4421200.0],["2003-01-24",6.8147,6.8173,6.4993,6.5222,3054000.0],["2003-01-27",6.5247,6.8173,6.5095,6.5909,3638000.0],["2003-01-28",6.6875,6.7002,6.5018,6.6036,3315600.0],["2003-01-29",6.5502,6.7231,6.4866,6.7231,2912600.0],["2003-01-30",6.7257,6.9241,6.5934,6.6341,3422600.0],["2003-01-31",6.5018,6.7791,6.5018,6.6188,2742600.0],["2003-02-03",6.6214,6.8376,6.6214,6.6723,2011600.0],["2003-02-04",6.6748,6.6748,6.4611,6.5247,2413000.0],["2003-02-05",6.5832,6.6494,6.4764,6.4764,1939600.0],["2003-02-06",6.4764,6.5552,6.2576,6.2831,3852400.0],["2003-02-07",6.3339,6.3492,6.0363,6.0821,6109800.0],["2003-02-10",6.077,6.1559,5.9804,6.0999,2377400.0],["2003-02-11",6.1355,6.2449,6.0923,6.0923,1906200.0],["2003-02-12",6.1254,6.2602,6.1101,6.1813,3196000.0],["2003-02-13",6.2042,6.2296,6.0312,6.0999,2658000.0],["2003-02-14",6.1432,6.451,6.105,6.4255,4021400.0],["2003-02-18",6.4255,6.6214,6.4255,6.5934,4368600.0],["2003-02-19",6.5934,6.6672,6.4357,6.4866,3243800.0],["2003-02-20",6.512,6.5247,6.3848,6.423,3529200.0],["2003-02-21",6.4662,6.601,6.4306,6.5069,2715200.0],["2003-02-24",6.423,6.5069,6.2932,6.3136,2694000.0],["2003-02-25",6.3161,6.5654,6.194,6.4967,4089600.0],["2003-02-26",6.4967,6.5222,6.3314,6.4535,3117200.0],["2003-02-27",6.4942,6.4993,6.3568,6.4357,3630600.0],["2003-02-28",6.456,6.5756,6.4102,6.4866,2979200.0],["2003-03-03",6.5374,6.6087,6.4357,6.4408,1876000.0],["2003-03-04",6.4331,6.4331,6.2042,6.2042,3049000.0],["2003-03-05",6.2042,6.2449,6.133,6.2017,3844000.0],["2003-03-06",6.2017,6.4153,6.0948,6.2271,3420400.0],["2003-03-07",6.2271,6.4611,6.1075,6.4331,4176600.0],["2003-03-10",6.4153,6.5374,6.3619,6.3975,3554800.0],["2003-03-11",6.4179,6.5349,6.2093,6.2347,2899800.0],["2003-03-12",6.222,6.3441,6.1839,6.3136,3332000.0],["2003-03-13",6.3975,6.7689,6.3975,6.7613,3453400.0],["2003-03-14",6.8249,6.8936,6.6952,6.7231,4003600.0],["2003-03-17",6.7104,7.153,6.6748,7.1429,4104800.0],["2003-03-18",7.1657,7.2064,7.0538,7.1657,3957000.0],["2003-03-19",7.1988,7.2726,7.0691,7.237,3841000.0],["2003-03-20",7.1988,7.3642,7.1047,7.3438,3556000.0],["2003-03-21",7.3921,7.5727,7.265,7.5727,4529400.0],["2003-03-24",7.5727,7.5727,7.0716,7.1301,3821800.0],["2003-03-25",7.181,7.2497,7.092,7.1886,2951000.0],["2003-03-26",7.2039,7.2828,7.1403,7.2446,3284400.0],["2003-03-27",7.2039,7.3184,7.1225,7.2675,2998400.0],["2003-03-28",7.2675,7.3209,7.209,7.2548,3148200.0],["2003-03-31",6.8198,7.2548,6.8198,7.1276,4730600.0],["2003-04-01",7.1149,7.125,6.9088,7.092,5048000.0],["2003-04-02",7.1988,7.3107,7.1708,7.2293,3854800.0],["2003-04-03",7.2497,7.3336,7.1759,7.2039,2863000.0],["2003-04-04",7.2192,7.3006,7.1861,7.2217,3099600.0],["2003-04-07",7.3133,7.5422,7.3133,7.3667,5901400.0],["2003-04-08",7.3667,7.3718,7.2522,7.3057,2776800.0],["2003-04-09",7.3057,7.4227,7.1581,7.1581,6120000.0],["2003-04-10",6.9063,7.3642,6.9063,7.3642,5782000.0],["2003-04-11",7.4532,7.5193,7.3642,7.3769,3574000.0],["2003-04-14",7.3769,7.5346,7.2878,7.5346,3255000.0],["2003-04-15",7.5117,7.6185,7.4557,7.6185,2181000.0],["2003-04-16",7.6262,7.7076,7.4405,7.4532,4255000.0],["2003-04-17",7.471,7.6262,7.3514,7.616,3776800.0],["2003-04-21",7.616,7.6414,7.4913,7.5168,3561000.0],["2003-04-22",7.5168,7.8449,7.4506,7.7432,4151200.0],["2003-04-23",7.7432,7.794,7.6491,7.7305,2618200.0],["2003-04-24",7.7305,7.7305,7.5702,7.588,2346600.0],["2003-04-25",7.588,7.6694,7.4023,7.4354,3095600.0],["2003-04-28",7.4532,7.7101,7.4303,7.6796,2781200.0],["2003-04-29",7.6694,7.8551,7.6541,7.7584,2784800.0],["2003-04-30",7.733,7.8627,7.6541,7.789,3060200.0],["2003-05-01",7.7686,7.7686,7.5397,7.6898,3829000.0],["2003-05-02",7.616,7.7864,7.532,7.7661,3855800.0],["2003-05-05",7.761,7.789,7.6643,7.7457,3106000.0],["2003-05-06",7.7712,7.9365,7.7686,7.9365,3131600.0],["2003-05-07",7.9161,7.934,7.8169,7.8729,3766200.0],["2003-05-08",7.8093,8.0128,7.8093,7.934,4915600.0],["2003-05-09",8.0103,8.1934,7.9518,8.14,4005000.0],["2003-05-12",8.14,8.3206,8.0764,8.2875,3873600.0],["2003-05-13",8.2875,8.3053,8.1578,8.2545,3211400.0],["2003-05-14",8.3944,8.4961,8.0382,8.0637,4549400.0],["2003-05-15",8.1146,8.1222,7.8576,8.0128,6221200.0],["2003-05-16",7.9034,7.9874,7.7559,7.8831,3965600.0],["2003-05-19",7.8831,7.8831,7.6185,7.6491,3909400.0],["2003-05-20",7.733,7.8856,7.6948,7.7915,4796600.0],["2003-05-21",7.6134,7.8322,7.6134,7.7534,2891000.0],["2003-05-22",7.7432,8.0077,7.7432,7.9619,3716000.0],["2003-05-23",7.9619,7.967,7.8526,7.8704,2742200.0],["2003-05-27",7.8398,8.0484,7.822,8.0484,2519600.0],["2003-05-28",8.051,8.2926,8.0484,8.1985,4803600.0],["2003-05-29",8.2163,8.2926,8.0535,8.0866,5930800.0],["2003-05-30",8.1527,8.2697,8.1171,8.2672,3942000.0],["2003-06-02",8.3613,8.6691,8.3181,8.5597,6578200.0],["2003-06-03",8.5521,8.72,8.4809,8.6818,3843600.0],["2003-06-04",8.6487,8.8268,8.6487,8.7658,3103600.0],["2003-06-05",8.7658,9.1193,8.6615,9.0481,4188600.0],["2003-06-06",9.1575,9.4221,9.1575,9.2847,6628200.0],["2003-06-09",9.1702,9.1957,9.043,9.0863,3696400.0],["2003-06-10",9.1346,9.1651,8.9693,9.0532,4162600.0],["2003-06-11",9.0532,9.3101,9.0303,9.2364,3696400.0],["2003-06-12",9.3117,9.3576,9.1866,9.3372,3110000.0],["2003-06-13",9.4112,9.572,9.1891,9.2734,5082800.0],["2003-06-16",9.2912,9.549,9.2912,9.521,2871000.0],["2003-06-17",9.6307,9.6996,9.5312,9.5312,4209800.0],["2003-06-18",9.4878,9.4878,9.2606,9.3091,4100800.0],["2003-06-19",9.3295,9.4291,9.087,9.11,2855600.0],["2003-06-20",9.1457,9.2045,9.036,9.1279,3920200.0],["2003-06-23",9.1126,9.1253,8.9773,9.0692,2482200.0],["2003-06-24",9.0666,9.2402,9.059,9.1253,2526800.0],["2003-06-25",9.1253,9.2912,9.1126,9.1662,2918200.0],["2003-06-26",9.1891,9.3321,9.1253,9.3295,2903400.0],["2003-06-27",9.3168,9.4189,9.2249,9.2836,2600600.0],["2003-06-30",9.3474,9.475,9.3066,9.4061,3227800.0],["2003-07-01",9.4061,9.5057,9.2121,9.498,4714200.0],["2003-07-02",9.498,9.5567,9.2887,9.3882,2592600.0],["2003-07-03",9.3525,9.3806,9.1917,9.2887,1711800.0],["2003-07-07",9.3806,9.6103,9.3704,9.6052,3907000.0],["2003-07-08",9.6537,9.8094,9.6486,9.7839,3312000.0],["2003-07-09",9.7456,9.8707,9.6563,9.6563,3509400.0],["2003-07-10",9.6563,9.6563,9.2734,9.4495,3444800.0],["2003-07-11",9.4699,9.6716,9.4623,9.618,2806600.0],["2003-07-14",9.7762,9.9115,9.7507,9.7583,2561800.0],["2003-07-15",9.8783,9.9064,9.7992,9.8273,5614000.0],["2003-07-16",9.9166,9.9472,9.7277,9.7992,3119200.0],["2003-07-17",9.6869,9.7915,9.595,9.6231,2877600.0],["2003-07-18",9.6614,9.7252,9.5439,9.6231,2945800.0],["2003-07-21",9.6154,9.6409,9.5108,9.5695,1781400.0],["2003-07-22",9.6154,9.8911,9.4827,9.8502,4612000.0],["2003-07-23",9.8936,9.9575,9.7507,9.9498,2521200.0],["2003-07-24",9.9651,10.1617,9.9013,9.9013,3168000.0],["2003-07-25",9.8783,10.0391,9.789,10.034,2197800.0],["2003-07-28",10.0978,10.2867,10.0978,10.228,3917000.0],["2003-07-29",10.2178,10.228,9.983,10.0825,4684200.0],["2003-07-30",10.1208,10.274,10.1004,10.2357,4073600.0],["2003-07-31",10.2433,10.4399,10.2076,10.2127,3490600.0],["2003-08-01",10.2102,10.2995,10.154,10.2357,2878400.0],["2003-08-04",10.2408,10.274,9.9166,10.0953,4113000.0],["2003-08-05",10.0442,10.0825,9.8273,9.84,3518000.0],["2003-08-06",9.9549,10.0162,9.8502,9.9166,4118600.0],["2003-08-07",10.274,10.3965,10.1336,10.3607,6891400.0],["2003-08-08",10.3761,10.5854,10.3761,10.5854,4024600.0],["2003-08-11",10.5624,10.7028,10.3888,10.5777,4356800.0],["2003-08-12",10.5803,10.8891,10.5803,10.8764,4091000.0],["2003-08-13",10.6875,10.9325,10.6875,10.7819,4958000.0],["2003-08-14",10.7845,11.0704,10.7232,10.884,5054000.0],["2003-08-15",10.8508,10.9376,10.7896,10.8228,2062800.0],["2003-08-18",10.7462,10.9121,10.7462,10.9019,4449000.0],["2003-08-19",10.9759,11.0142,10.8585,11.0014,4038000.0],["2003-08-20",10.9504,11.0652,10.9146,10.9504,2757800.0],["2003-08-21",10.9504,11.0474,10.8993,11.0193,3696200.0],["2003-08-22",11.0397,11.0652,10.7743,10.7998,4666000.0],["2003-08-25",10.7589,10.9172,10.7589,10.8304,4814600.0],["2003-08-26",10.7921,10.9376,10.6951,10.8508,2881200.0],["2003-08-27",10.8228,10.9708,10.8202,10.8993,2673200.0],["2003-08-28",10.9504,11.2107,10.9427,11.1929,4080800.0],["2003-08-29",11.1035,11.2184,11.0908,11.1546,2723200.0],["2003-09-02",11.1929,11.3435,11.1699,11.3435,6815800.0],["2003-09-03",11.3077,11.5834,11.3077,11.3613,6662800.0],["2003-09-04",11.2746,11.3767,11.1393,11.3231,5515000.0],["2003-09-05",11.3231,11.3282,11.0525,11.2133,3531600.0],["2003-09-08",11.1674,11.2133,11.0908,11.1852,3785400.0],["2003-09-09",11.1852,11.1852,10.7896,10.833,5263800.0],["2003-09-10",10.8202,10.9708,10.7538,10.7794,5344400.0],["2003-09-11",10.8037,11.0725,10.8037,10.9343,2860400.0],["2003-09-12",10.8959,10.9573,10.6373,10.9547,2843000.0],["2003-09-15",10.9291,11.0136,10.8728,10.965,2041000.0],["2003-09-16",10.9752,11.0597,10.8472,11.029,1828600.0],["2003-09-17",11.029,11.2594,10.9906,11.2082,2862000.0],["2003-09-18",11.2082,11.4053,11.1237,11.4002,3932400.0],["2003-09-19",11.4028,11.436,11.3618,11.4104,4797000.0],["2003-09-22",11.2901,11.3029,11.1109,11.1826,2859600.0],["2003-09-23",11.1519,11.2389,11.1109,11.1647,3737400.0],["2003-09-24",11.1647,11.1877,10.9394,10.9394,4545400.0],["2003-09-25",10.9829,11.0111,10.9061,10.9266,4193000.0],["2003-09-26",10.9317,10.9573,10.7013,10.7038,4392000.0],["2003-09-29",10.7064,10.7986,10.5579,10.7269,3036000.0],["2003-09-30",10.7269,10.796,10.4965,10.7269,4879000.0],["2003-10-01",10.7269,10.9394,10.7243,10.9394,4976000.0],["2003-10-02",10.9394,11.0085,10.8472,10.9573,2035800.0],["2003-10-03",10.9573,11.3004,10.9573,11.1007,3125200.0],["2003-10-06",11.0725,11.1391,11.0341,11.1083,2186800.0],["2003-10-07",11.1083,11.4335,10.9957,11.4284,3501000.0],["2003-10-08",11.4309,11.4412,11.3311,11.3669,2430800.0],["2003-10-09",11.3669,11.7612,11.3669,11.6741,6515000.0],["2003-10-10",11.6408,11.7202,11.6229,11.669,2962200.0],["2003-10-13",11.7253,11.9762,11.7228,11.8789,2788200.0],["2003-10-14",11.9301,12.0325,11.8943,12.0197,3048800.0],["2003-10-15",12.0325,12.1477,11.9429,12.1068,3015600.0],["2003-10-16",12.0581,12.1836,11.9685,12.0274,3643800.0],["2003-10-17",12.1452,12.2399,11.8738,11.8815,4759800.0],["2003-10-20",11.8815,11.8815,11.7612,11.861,3299400.0],["2003-10-21",11.861,11.902,11.7868,11.8277,2717200.0],["2003-10-22",11.8277,11.8277,11.5948,11.6613,3250800.0],["2003-10-23",11.6613,11.9429,11.6101,11.9045,3097800.0],["2003-10-24",11.8661,11.8687,11.4719,11.7561,3449600.0],["2003-10-27",11.7765,11.9301,11.7535,11.9045,2352800.0],["2003-10-28",11.9045,12.222,11.9045,12.222,4041200.0],["2003-10-29",12.1733,12.2297,12.0249,12.1349,3373600.0],["2003-10-30",12.1349,12.263,11.8636,12.0223,3967800.0],["2003-10-31",12.0223,12.2706,12.0223,12.1733,2683200.0],["2003-11-03",12.1657,12.4089,12.1657,12.2553,2134800.0],["2003-11-04",12.2553,12.2553,12.0761,12.1119,1721400.0],["2003-11-05",12.1119,12.1145,11.8969,12.0453,2110400.0],["2003-11-06",12.0453,12.519,11.9788,12.3551,5979600.0],["2003-11-07",12.3551,12.5804,12.3551,12.4473,2679600.0],["2003-11-10",12.4473,12.4985,12.3449,12.4166,2231600.0],["2003-11-11",12.519,12.9542,12.519,12.8441,5645800.0],["2003-11-12",12.8441,12.8441,12.5983,12.711,4912800.0],["2003-11-13",12.711,12.7443,12.5138,12.5958,4554400.0],["2003-11-14",12.606,12.8006,12.4166,12.5087,2938200.0],["2003-11-17",12.4166,12.4754,12.1401,12.309,2897200.0],["2003-11-18",12.3244,12.5369,12.2911,12.2937,3310000.0],["2003-11-19",12.3346,12.5471,12.3039,12.5266,3159600.0],["2003-11-20",12.4166,12.6393,12.3807,12.4473,3069600.0],["2003-11-21",12.4934,12.7571,12.4678,12.5318,3389800.0],["2003-11-24",12.5292,12.7519,12.5241,12.734,4146800.0],["2003-11-25",12.6982,12.8364,12.6649,12.6751,3647000.0],["2003-11-26",12.6086,12.6367,12.4242,12.5727,3248600.0],["2003-11-28",12.5881,12.6521,12.5651,12.5676,795800.0],["2003-12-01",12.565,12.8006,12.4294,12.6342,3773200.0],["2003-12-02",12.6572,12.7315,12.5343,12.5522,3418200.0],["2003-12-03",12.6982,12.7494,12.6163,12.7007,4345000.0],["2003-12-04",12.7007,12.7135,12.0837,12.3884,7224200.0],["2003-12-05",12.391,12.391,12.0223,12.0607,6550000.0],["2003-12-08",12.0607,12.1298,11.628,11.9045,6377000.0],["2003-12-09",11.9685,12.1605,11.9532,11.9967,3470600.0],["2003-12-10",12.0018,12.181,11.9481,12.0325,4054000.0],["2003-12-11",11.8824,12.1647,11.8464,12.0929,3266600.0],["2003-12-12",12.0518,12.1108,11.5897,11.6565,6090200.0],["2003-12-15",11.7438,11.7463,10.9326,11.0943,10187200.0],["2003-12-16",11.0507,11.4434,10.9198,11.3639,8530000.0],["2003-12-17",11.3639,11.6899,11.2766,11.6488,5597600.0],["2003-12-18",11.6924,11.9106,11.6154,11.8926,4388000.0],["2003-12-19",11.8593,11.8721,11.6488,11.7823,5081400.0],["2003-12-22",11.7309,11.8849,11.6411,11.8747,4908800.0],["2003-12-23",11.8541,12.0518,11.7694,11.9696,3426000.0],["2003-12-24",11.9055,11.9183,11.7617,11.7694,1352800.0],["2003-12-26",11.7925,11.9337,11.7925,11.8439,762400.0],["2003-12-29",11.8259,12.0826,11.8259,12.0672,2874200.0],["2003-12-30",12.0903,12.1596,11.9414,12.1185,2626400.0],["2003-12-31",12.1185,12.1904,12.0261,12.098,1843600.0],["2004-01-02",12.1006,12.2315,11.8208,11.8413,2061600.0],["2004-01-05",11.9234,12.0749,11.7053,12.0415,3659600.0],["2004-01-06",11.9774,12.3727,11.9568,12.3239,3558400.0],["2004-01-07",12.3239,12.442,12.1416,12.347,2773800.0],["2004-01-08",12.3444,12.4009,11.9748,12.0261,4713400.0],["2004-01-09",11.8593,12.1211,11.5897,12.0518,4512200.0],["2004-01-12",12.0595,12.2469,11.9183,12.1955,3519400.0],["2004-01-13",12.1955,12.3983,12.1955,12.3598,4437600.0],["2004-01-14",12.2572,12.4009,12.1776,12.3932,3571200.0],["2004-01-15",12.3598,12.4471,12.2058,12.3958,3639000.0],["2004-01-16",12.4445,12.6576,12.365,12.6473,3175200.0],["2004-01-20",12.5806,12.6037,12.2931,12.3444,3380400.0],["2004-01-21",12.3932,12.6935,12.3906,12.6653,3876400.0],["2004-01-22",12.6165,12.7705,12.5369,12.6987,2499400.0],["2004-01-23",12.7218,12.7295,12.5806,12.5934,2733800.0],["2004-01-26",12.6114,12.6602,12.4394,12.655,1988000.0],["2004-01-27",12.6037,12.6499,12.3213,12.4522,3366400.0],["2004-01-28",12.4522,12.5138,11.926,11.926,3835000.0],["2004-01-29",11.9106,12.1416,11.8285,12.116,3543000.0],["2004-01-30",11.8747,12.3675,11.8747,12.1878,2608200.0],["2004-02-02",12.2957,12.4009,12.0518,12.1878,3051000.0],["2004-02-03",12.2084,12.578,12.2007,12.4907,3887000.0],["2004-02-04",12.3213,12.4984,12.1904,12.3752,6994600.0],["2004-02-05",12.3983,12.6422,12.3983,12.5549,4455400.0],["2004-02-06",12.5908,12.8681,12.5908,12.8552,4001400.0],["2004-02-09",12.7911,12.8347,12.655,12.6653,2250000.0],["2004-02-10",12.6422,12.845,12.6422,12.8373,2242600.0],["2004-02-11",12.8347,12.8347,12.6935,12.7551,3936200.0],["2004-02-12",12.732,12.809,12.6499,12.7449,2238200.0],["2004-02-13",12.7834,12.8296,12.4599,12.6679,2547200.0],["2004-02-17",12.7962,12.9374,12.7474,12.7885,3173800.0],["2004-02-18",12.9169,13.1145,12.8732,12.9143,2471400.0],["2004-02-19",13.0144,13.1376,12.75,12.7526,2431600.0],["2004-02-20",12.8219,12.9836,12.7038,12.8989,2558200.0],["2004-02-23",12.8732,13.0555,12.8732,12.9246,2694200.0],["2004-02-24",12.9887,13.3353,12.9887,13.0786,4967400.0],["2004-02-25",13.0786,13.5406,13.0786,13.4867,4983400.0],["2004-02-26",13.4251,13.4687,13.2788,13.3019,3086600.0],["2004-02-27",13.1171,13.4764,13.1171,13.4431,4830600.0],["2004-03-01",13.4251,13.7948,13.42,13.7408,3357200.0],["2004-03-02",13.6946,13.7408,13.5381,13.5689,3768000.0],["2004-03-03",13.5663,13.8153,13.5329,13.7794,2105800.0],["2004-03-04",13.8538,14.0283,13.7357,13.9359,4383400.0],["2004-03-05",13.8872,13.9026,13.6972,13.746,3163800.0],["2004-03-08",13.7768,13.8461,13.7639,13.8102,2652400.0],["2004-03-09",13.7562,13.7845,13.5227,13.5406,1656400.0],["2004-03-10",13.574,13.5791,13.1761,13.2198,2679000.0],["2004-03-11",13.2442,13.2828,12.9406,12.974,3782000.0],["2004-03-12",13.1233,13.3806,13.0538,13.3651,2774600.0],["2004-03-15",13.3394,13.3394,13.0924,13.095,1999400.0],["2004-03-16",13.2262,13.3291,13.1104,13.2596,2416400.0],["2004-03-17",13.3214,13.3394,13.0898,13.1876,2081600.0],["2004-03-18",13.1233,13.185,12.7321,12.9843,4941600.0],["2004-03-19",13.0538,13.0538,12.7887,12.8016,3903000.0],["2004-03-22",12.7759,12.7785,12.5005,12.5546,2962600.0],["2004-03-23",12.6086,12.7115,12.5391,12.5546,3372200.0],["2004-03-24",12.5855,12.8016,12.48,12.5572,2340200.0],["2004-03-25",12.691,12.9483,12.6729,12.8685,2521200.0],["2004-03-26",12.8685,13.0589,12.8068,12.9946,2032600.0],["2004-03-29",13.0898,13.3471,13.0486,13.2828,2867800.0],["2004-03-30",13.625,13.9209,13.5324,13.8746,6457400.0],["2004-03-31",13.8129,13.9287,13.6688,13.9081,3951400.0],["2004-04-01",13.625,13.7768,13.5607,13.6765,3768600.0],["2004-04-02",13.8438,13.9261,13.7408,13.8823,4371600.0],["2004-04-05",13.8823,14.168,13.8823,14.1654,3987800.0],["2004-04-06",14.0496,14.15,14.0033,14.1165,3551800.0],["2004-04-07",13.8952,13.9595,13.7408,13.7897,4382600.0],["2004-04-08",13.9724,13.9724,13.3394,13.4655,5849600.0],["2004-04-12",13.5942,13.8,13.5736,13.7588,2683400.0],["2004-04-13",13.8052,13.8772,13.4706,13.5221,2499600.0],["2004-04-14",13.4578,13.4989,13.3291,13.4989,3218400.0],["2004-04-15",13.432,13.5813,13.4089,13.5247,3757400.0],["2004-04-16",13.7408,13.7408,13.5221,13.7151,2506200.0],["2004-04-19",13.535,13.5864,13.3986,13.4526,3776200.0],["2004-04-20",13.4964,13.7408,13.4501,13.4681,3045200.0],["2004-04-21",13.3677,13.6585,13.3523,13.625,2295000.0],["2004-04-22",13.5864,13.607,13.2828,13.3523,5194800.0],["2004-04-23",13.2519,13.3137,13.1207,13.167,4281200.0],["2004-04-26",13.1902,13.2236,13.0332,13.0538,3414200.0],["2004-04-27",13.1104,13.1902,12.9509,13.0075,3420400.0],["2004-04-28",12.7759,12.9277,12.7424,12.7965,3291600.0],["2004-04-29",12.781,12.8454,12.3796,12.534,3237800.0],["2004-04-30",12.5829,12.7733,12.5289,12.6086,3453800.0],["2004-05-03",12.6215,12.6858,12.2998,12.5983,3966000.0],["2004-05-04",12.5829,12.6627,12.4542,12.6061,2500200.0],["2004-05-05",12.5572,12.8428,12.5083,12.6086,2557400.0],["2004-05-06",12.4542,12.4542,12.1455,12.2458,3685200.0],["2004-05-07",12.2458,12.3436,11.9833,11.9911,3654400.0],["2004-05-10",11.9936,12.1171,11.8701,12.0168,2603800.0],["2004-05-11",12.0425,12.1635,11.9602,12.0425,3141200.0],["2004-05-12",12.2226,12.3076,11.8495,12.3024,6875200.0],["2004-05-13",12.2484,12.3024,11.9911,12.1918,4429200.0],["2004-05-14",12.1455,12.2046,11.7775,11.9242,5439200.0],["2004-05-17",11.8367,11.8367,11.5124,11.5407,5517600.0],["2004-05-18",11.6385,11.9267,11.6334,11.7878,3792400.0],["2004-05-19",11.8624,12.1686,11.8624,11.9859,5533200.0],["2004-05-20",11.9859,11.9859,11.7852,11.8521,2782600.0],["2004-05-21",11.8521,12.148,11.8495,12.1068,3702400.0],["2004-05-24",12.1326,12.1712,11.7286,11.9756,5851600.0],["2004-05-25",11.9756,12.1506,11.8367,12.1326,4120000.0],["2004-05-26",12.2046,12.3101,12.1609,12.2201,3841800.0],["2004-05-27",12.2715,12.4336,12.2046,12.2741,3323200.0],["2004-05-28",12.287,12.3127,12.1969,12.2767,2065800.0],["2004-06-01",12.287,12.3539,12.0605,12.166,3302400.0],["2004-06-02",12.2484,12.3204,12.1995,12.2612,2416000.0],["2004-06-03",12.1969,12.5237,12.0682,12.3513,4660400.0],["2004-06-04",12.8273,12.8273,12.4722,12.5443,3338200.0],["2004-06-07",12.6344,12.902,12.5803,12.884,2722200.0],["2004-06-08",12.8865,12.9534,12.7527,12.8762,2332800.0],["2004-06-09",12.8557,12.9354,12.5237,12.5649,2748200.0],["2004-06-10",12.9303,13.1413,12.8428,12.8659,5208400.0],["2004-06-14",12.9033,12.9266,12.6453,12.6969,2024800.0],["2004-06-15",12.8259,12.8982,12.6144,12.7047,1754800.0],["2004-06-16",12.7073,12.8234,12.6299,12.7821,1963800.0],["2004-06-17",12.7976,13.004,12.7176,12.9317,2503200.0],["2004-06-18",12.8827,13.0788,12.8646,12.9498,1841400.0],["2004-06-21",13.004,13.1614,12.8595,12.893,2456800.0],["2004-06-22",12.8621,12.8621,12.5912,12.7872,3303600.0],["2004-06-23",12.7718,12.9859,12.7718,12.9704,3563200.0],["2004-06-24",12.9627,13.0736,12.8853,12.9008,2049400.0],["2004-06-25",12.9137,12.9137,12.6686,12.6892,2544200.0],["2004-06-28",12.6918,12.9653,12.6789,12.8156,3269800.0],["2004-06-29",12.8027,12.8027,12.3357,12.6041,7002600.0],["2004-06-30",12.5783,12.6686,12.4647,12.6686,3056000.0],["2004-07-01",12.6041,12.7718,12.5137,12.5473,3286600.0],["2004-07-02",12.5757,12.5757,12.1422,12.2764,4073600.0],["2004-07-06",12.2557,12.3177,12.0029,12.1138,5682400.0],["2004-07-07",12.1138,12.4492,12.1009,12.3357,4790200.0],["2004-07-08",12.1577,12.1706,11.8016,11.9435,6896400.0],["2004-07-09",12.0622,12.1525,11.861,12.0571,3660400.0],["2004-07-12",12.0803,12.199,11.9435,12.0983,2385400.0],["2004-07-13",12.0442,12.3048,11.9926,12.2196,3263000.0],["2004-07-14",12.1551,12.2377,11.959,12.0106,3969000.0],["2004-07-15",12.0364,12.0622,11.799,11.8145,2789800.0],["2004-07-16",11.8145,11.8816,11.443,11.5462,7561400.0],["2004-07-19",11.5462,11.5772,11.3707,11.4069,6324800.0],["2004-07-20",11.541,11.9926,11.541,11.9513,7853200.0],["2004-07-21",11.9719,12.1499,11.8919,11.8919,4160200.0],["2004-07-22",11.8919,12.1964,11.7397,12.1706,5629600.0],["2004-07-23",12.0829,12.1783,11.9977,11.9977,3461600.0],["2004-07-26",12.0235,12.1603,11.941,12.0622,3237600.0],["2004-07-27",12.0648,12.5138,12.0648,12.488,4041400.0],["2004-07-28",12.4879,12.6041,12.3228,12.4854,3803000.0],["2004-07-29",12.4854,12.6299,12.3925,12.5112,3228600.0],["2004-07-30",12.5137,12.5163,12.2919,12.3641,2676000.0],["2004-08-02",12.2815,12.6402,12.2738,12.586,3196800.0],["2004-08-03",12.5215,12.5241,12.1577,12.1886,2823000.0],["2004-08-04",12.1396,12.2377,12.0364,12.0751,2813000.0],["2004-08-05",12.0777,12.1267,11.7603,11.781,3923000.0],["2004-08-06",11.7758,11.781,11.5101,11.572,2704000.0],["2004-08-09",11.5385,11.7449,11.4998,11.5849,2832800.0],["2004-08-10",11.5875,11.9126,11.5875,11.8739,4529200.0],["2004-08-11",11.7397,11.7397,11.3578,11.4817,5881400.0],["2004-08-12",11.5204,11.6546,11.2417,11.3398,4566800.0],["2004-08-13",11.443,11.5023,11.3682,11.5023,3793200.0],["2004-08-16",11.4688,11.6649,11.3578,11.6623,5677800.0],["2004-08-17",11.6907,11.8687,11.5772,11.6752,4766400.0],["2004-08-18",11.6236,11.6829,11.4894,11.6752,5076400.0],["2004-08-19",11.6752,11.7165,11.5436,11.603,4684400.0],["2004-08-20",11.5462,11.5617,11.4662,11.5075,4222200.0],["2004-08-23",11.5152,11.6184,11.4198,11.5823,3643000.0],["2004-08-24",11.6107,11.701,11.5255,11.5643,3851200.0],["2004-08-25",11.5643,11.6004,11.4688,11.572,2963800.0],["2004-08-26",11.5204,11.6391,11.4843,11.5926,2922400.0],["2004-08-27",11.5462,11.6365,11.4688,11.6107,3230200.0],["2004-08-30",11.5462,11.5591,11.4765,11.4843,2526800.0],["2004-08-31",11.4327,11.4843,11.0431,11.1979,7175800.0],["2004-09-01",11.2108,11.2185,11.0766,11.123,4603200.0],["2004-09-02",11.1256,11.5126,11.1256,11.4559,6643800.0],["2004-09-03",11.4559,11.7165,11.4559,11.6829,3192200.0],["2004-09-07",11.7268,11.9513,11.621,11.8997,5832600.0],["2004-09-08",11.8352,11.9281,11.5771,11.6107,5068000.0],["2004-09-09",11.5462,11.5488,11.2262,11.3914,5819400.0],["2004-09-10",11.394,11.6468,11.3372,11.603,3027800.0],["2004-09-13",11.7181,11.8346,11.6767,11.788,4243400.0],["2004-09-14",11.8268,11.9976,11.6974,11.9096,4011800.0],["2004-09-15",11.9044,11.964,11.7958,11.8915,3578000.0],["2004-09-16",11.9044,12.1115,11.8449,12.0364,5171200.0],["2004-09-17",12.0494,12.0727,11.8812,11.9303,3845600.0],["2004-09-20",11.9303,11.9536,11.7776,11.9277,3138200.0],["2004-09-21",11.9562,12.0985,11.9459,12.0545,2781600.0],["2004-09-22",12.008,12.0313,11.8889,11.9381,3419400.0],["2004-09-23",11.9303,12.0338,11.8915,11.8967,3147800.0],["2004-09-24",11.8967,12.1632,11.8397,12.0468,3050600.0],["2004-09-27",11.9174,11.9588,11.7362,11.744,4524800.0],["2004-09-28",11.7336,11.7492,11.5033,11.6457,3341000.0],["2004-09-29",11.6482,11.7362,11.6327,11.7052,3079600.0],["2004-09-30",11.7052,11.8113,11.625,11.7569,2584600.0],["2004-10-01",11.8139,12.0106,11.7751,11.8605,2797400.0],["2004-10-04",12.0338,12.3962,12.0338,12.3392,4563200.0],["2004-10-05",12.3392,12.3832,12.2098,12.3133,4048600.0],["2004-10-06",12.2926,12.3806,12.2331,12.3082,2641200.0],["2004-10-07",12.3573,12.7326,12.2305,12.3263,5081200.0],["2004-10-08",12.3263,12.422,12.1607,12.2486,2831600.0],["2004-10-11",12.2486,12.3108,12.1684,12.1839,2451400.0],["2004-10-12",12.1865,12.1865,11.8423,11.9459,5685200.0],["2004-10-13",11.9821,12.008,11.6689,11.7802,4605000.0],["2004-10-14",11.7492,11.7518,11.5163,11.537,3803800.0],["2004-10-15",11.5654,11.7311,11.4878,11.5965,4146600.0],["2004-10-18",11.6094,11.876,11.5447,11.863,2982000.0],["2004-10-19",11.8786,12.1063,11.8786,11.9433,3875600.0],["2004-10-20",11.9459,12.0649,11.9019,12.0364,3804600.0],["2004-10-21",11.9821,12.1374,11.9044,12.0856,2639200.0],["2004-10-22",12.1244,12.2409,12.0804,12.127,2232000.0],["2004-10-25",12.0597,12.0908,11.9743,12.0338,2684800.0],["2004-10-26",12.0856,12.466,12.0597,12.2926,5597400.0],["2004-10-27",12.2538,12.849,12.2021,12.8232,4980800.0],["2004-10-28",12.7585,12.9551,12.6989,12.8542,5218600.0],["2004-10-29",12.8542,13.2243,12.8387,13.0561,6028600.0],["2004-11-01",13.0561,13.0561,12.7662,12.8749,3277800.0],["2004-11-02",12.8749,13.0483,12.8723,12.9914,3707000.0],["2004-11-03",13.1208,13.201,12.7999,12.9034,4645400.0],["2004-11-04",13.1984,13.7186,12.9733,13.6177,9480000.0],["2004-11-05",13.6202,14.0265,13.4831,13.9023,6394400.0],["2004-11-08",13.6901,13.9101,13.5633,13.8661,4739200.0],["2004-11-09",13.8713,14.0214,13.848,13.923,3834200.0],["2004-11-10",13.923,14.1741,13.8997,13.936,5551200.0],["2004-11-11",13.936,14.1016,13.8635,14.0679,3066800.0],["2004-11-12",14.0473,14.2077,13.9903,14.1637,2330600.0],["2004-11-15",14.2336,14.5959,14.231,14.4924,6465800.0],["2004-11-16",14.4924,14.5441,14.3267,14.3293,6644400.0],["2004-11-17",14.746,15.0514,14.6218,14.6683,7921800.0],["2004-11-18",14.6218,14.6243,14.3578,14.4173,4555000.0],["2004-11-19",14.4199,14.4225,14.143,14.1844,3324000.0],["2004-11-22",14.2336,14.4535,14.1301,14.3966,3444000.0],["2004-11-23",14.3966,14.7486,14.3914,14.7486,4120000.0],["2004-11-24",14.6735,14.8417,14.6114,14.7486,2577800.0],["2004-11-26",14.6476,14.909,14.6476,14.8366,770000.0],["2004-11-29",14.6218,14.7046,14.4691,14.6554,4834200.0],["2004-11-30",14.4975,14.5545,14.1534,14.1818,6681000.0],["2004-12-01",14.2465,14.3759,14.2077,14.2905,5242600.0],["2004-12-02",14.1042,14.4794,13.923,14.2517,6707600.0],["2004-12-03",14.2077,14.3733,14.1559,14.2569,2796200.0],["2004-12-06",14.1559,14.4458,14.1559,14.4251,4067000.0],["2004-12-07",14.4251,14.4898,14.231,14.35,2721600.0],["2004-12-08",14.3112,14.5208,14.275,14.4872,2476800.0],["2004-12-09",14.4147,14.5674,14.2931,14.5364,2007200.0],["2004-12-10",14.7977,14.7977,14.3733,14.4354,1598800.0],["2004-12-13",14.4705,14.5535,14.1047,14.2214,3325800.0],["2004-12-14",14.2214,14.3848,14.2058,14.25,4103400.0],["2004-12-15",14.2655,14.3771,14.1384,14.2915,3905200.0],["2004-12-16",14.2915,14.3693,14.1566,14.2603,4780200.0],["2004-12-17",14.2603,14.3459,14.0995,14.0995,4485200.0],["2004-12-20",14.1254,14.2551,14.058,14.1773,4423400.0],["2004-12-21",14.1721,14.2785,14.0865,14.2551,3650400.0],["2004-12-22",14.1384,14.7403,14.1254,14.7403,5232000.0],["2004-12-23",14.6962,14.7454,14.3304,14.3304,3531400.0],["2004-12-27",14.3952,14.5612,14.3459,14.4082,3198000.0],["2004-12-28",14.4367,14.6287,14.4004,14.5924,2973600.0],["2004-12-29",14.5924,14.8933,14.5872,14.8207,2716800.0],["2004-12-30",14.8855,15.0334,14.8855,14.9841,2219000.0],["2004-12-31",14.9841,15.0516,14.9167,14.9919,2355400.0],["2005-01-03",15.0101,15.2254,14.9167,14.927,4201600.0],["2005-01-04",15.0723,15.1164,14.8752,14.927,3901400.0],["2005-01-05",15.0593,15.1761,14.844,14.844,5751200.0],["2005-01-06",14.787,15.1501,14.5794,14.8388,4962400.0],["2005-01-07",14.8388,14.8388,14.6235,14.6728,3250200.0],["2005-01-10",14.6054,15.0438,14.6054,14.9452,2763800.0],["2005-01-11",14.9452,14.9763,14.8077,14.9426,2211600.0],["2005-01-12",14.8985,14.9556,14.761,14.8648,2153200.0],["2005-01-13",14.7999,15.0619,14.7636,14.8829,1838000.0],["2005-01-14",14.8933,15.1761,14.8907,15.1424,1492000.0],["2005-01-18",15.1449,15.4096,14.9634,15.0386,4899000.0],["2005-01-19",14.9556,15.0204,14.7999,14.8077,1866200.0],["2005-01-20",14.6702,14.8777,14.294,14.3485,11232200.0],["2005-01-21",14.3485,14.6054,14.25,14.307,6436400.0],["2005-01-24",14.3849,14.4004,14.1488,14.1773,2691600.0],["2005-01-25",14.2292,14.333,14.0606,14.1643,3511400.0],["2005-01-26",14.154,14.2292,14.128,14.1929,2909600.0],["2005-01-27",14.2033,14.5016,14.1462,14.4757,3044400.0],["2005-01-28",14.5016,14.5223,14.2889,14.3252,2403000.0],["2005-01-31",14.4289,14.7454,14.3693,14.7351,3301000.0],["2005-02-01",14.9815,15.1242,14.8907,14.9582,2985600.0],["2005-02-02",14.9219,14.9945,14.857,14.9945,1550600.0],["2005-02-03",14.9167,15.1034,14.8907,15.0905,2484800.0],["2005-02-04",15.0931,15.2669,15.0464,15.2072,2052000.0],["2005-02-07",15.2072,15.5419,15.2072,15.3395,4931800.0],["2005-02-08",15.3836,15.4978,15.1813,15.1891,2692400.0],["2005-02-09",15.2254,15.2357,14.8492,14.8907,2431200.0],["2005-02-10",14.9426,14.953,14.7792,14.8129,1913200.0],["2005-02-11",14.8336,14.9971,14.8336,14.9167,1994200.0],["2005-02-14",14.9426,14.9426,14.7766,14.8518,1255400.0],["2005-02-15",14.9426,15.1164,14.8466,15.0464,3535800.0],["2005-02-16",14.9945,15.0516,14.8233,14.8881,1640000.0],["2005-02-17",14.9141,14.9686,14.8285,14.8829,1757600.0],["2005-02-18",14.8829,14.8829,14.4782,14.7143,5418000.0],["2005-02-22",14.4497,14.5275,14.2422,14.3433,5812200.0],["2005-02-23",14.4056,14.8414,14.4056,14.6884,6461000.0],["2005-02-24",14.7091,14.8648,14.6183,14.7895,3345600.0],["2005-02-25",14.7351,14.7377,14.4782,14.7325,5140200.0],["2005-02-28",15.049,15.0749,14.4289,14.6443,25535200.0],["2005-03-01",14.7869,15.9881,14.6572,15.8194,25200600.0],["2005-03-02",15.6041,16.3694,15.5652,15.9595,14206600.0],["2005-03-03",16.0244,16.1878,15.7909,16.0451,8571600.0],["2005-03-04",16.0192,16.1048,15.7961,15.8117,5398800.0],["2005-03-07",15.8272,15.8765,15.573,15.7598,6945000.0],["2005-03-08",15.656,15.765,15.6145,15.7235,4714200.0],["2005-03-09",15.8635,16.097,15.7572,15.8246,6611800.0],["2005-03-10",15.7987,16.3046,15.7857,16.2527,7162000.0],["2005-03-11",16.1708,16.2176,16.098,16.1578,3604000.0],["2005-03-14",16.2878,16.7583,16.2774,16.7557,8240200.0],["2005-03-15",16.7167,16.7791,16.5971,16.7297,6787800.0],["2005-03-16",16.6777,16.6777,16.3164,16.3788,5540000.0],["2005-03-17",16.4412,16.6049,16.3112,16.5608,3618600.0],["2005-03-18",16.5088,16.5529,16.1812,16.3866,4438600.0],["2005-03-21",16.3008,16.3476,15.8926,16.202,3787600.0],["2005-03-22",16.202,16.2488,15.8796,15.9758,4089800.0],["2005-03-23",15.8068,15.942,15.6664,15.747,7677200.0],["2005-03-24",15.8588,16.1162,15.6898,15.877,5306800.0],["2005-03-28",15.877,16.5088,15.8692,16.4048,6396400.0],["2005-03-29",16.2228,16.41,15.9498,16.033,5053400.0],["2005-03-30",16.0356,16.4568,16.0252,16.4412,5086800.0],["2005-03-31",16.3892,16.6258,16.3814,16.5452,4854600.0],["2005-04-01",16.5867,16.5971,16.2826,16.3294,5440200.0],["2005-04-04",16.3528,16.8649,16.3268,16.7843,9869800.0],["2005-04-05",16.7167,16.8883,16.6569,16.8337,5138600.0],["2005-04-06",16.8363,16.8857,16.6907,16.8077,4151800.0],["2005-04-07",16.7037,16.8597,16.5659,16.8259,5943400.0],["2005-04-08",16.7557,16.8337,16.6725,16.7037,5970400.0],["2005-04-11",16.7297,16.9195,16.7167,16.7869,5998000.0],["2005-04-12",16.7869,16.7869,16.5712,16.7323,4490000.0],["2005-04-13",16.6699,16.7141,16.6127,16.6387,4200600.0],["2005-04-14",16.6777,16.7427,16.228,16.2332,5892400.0],["2005-04-15",16.1448,16.371,15.8302,15.9992,6738200.0],["2005-04-18",16.0408,16.0876,15.786,16.0564,5173800.0],["2005-04-19",16.0616,16.2514,15.9108,16.2098,3399200.0],["2005-04-20",16.2098,16.384,16.0148,16.0798,4814800.0],["2005-04-21",16.1838,16.3086,15.9758,16.2228,3439800.0],["2005-04-22",16.2228,16.2254,15.8692,15.9498,3988800.0],["2005-04-25",16.0018,16.137,15.968,16.1266,3005400.0],["2005-04-26",16.124,16.293,16.0148,16.046,3234800.0],["2005-04-27",16.0148,16.0148,15.6898,15.8068,3343600.0],["2005-04-28",15.7678,15.8848,15.4298,15.4402,3643600.0],["2005-04-29",15.4948,15.5052,14.7149,14.9489,9348800.0],["2005-05-02",15.0477,15.2972,14.9983,15.2972,3980000.0],["2005-05-03",15.2609,15.6768,15.2115,15.5052,4926600.0],["2005-05-04",15.5052,15.6794,15.4688,15.643,3080000.0],["2005-05-05",16.3788,16.6335,16.15,16.215,8951800.0],["2005-05-06",16.3918,16.5478,16.3294,16.4256,4699200.0],["2005-05-09",16.4568,16.8753,16.4568,16.7037,5905200.0],["2005-05-10",16.5607,16.7947,16.462,16.6127,5467400.0],["2005-05-11",16.7687,16.8675,16.1318,16.4516,8873800.0],["2005-05-12",16.3268,16.6127,16.319,16.3918,5697800.0],["2005-05-13",16.3788,16.5088,16.3112,16.4438,5362000.0],["2005-05-16",16.4308,16.9169,16.4308,16.8883,5107000.0],["2005-05-17",16.7687,17.5201,16.7687,17.3147,9473200.0],["2005-05-18",17.5617,17.7047,17.4499,17.6631,7083200.0],["2005-05-19",17.6137,17.9516,17.6007,17.923,7637800.0],["2005-05-20",17.8607,17.9048,17.5045,17.9022,5696800.0],["2005-05-23",17.8087,18.0686,17.8087,18.0634,4749800.0],["2005-05-24",17.9776,18.0322,17.8997,17.9438,6018400.0],["2005-05-25",17.8217,17.8217,17.4421,17.5045,5675400.0],["2005-05-26",17.6267,17.7359,17.4499,17.6475,3609600.0],["2005-05-27",17.6917,17.7697,17.5643,17.6059,2658000.0],["2005-05-31",17.6267,17.6267,17.4551,17.5357,2549600.0],["2005-06-01",17.5357,17.871,17.4187,17.6007,3584600.0],["2005-06-02",17.7437,17.9646,17.7125,17.962,8838800.0],["2005-06-03",17.8893,18.1544,17.6111,17.6527,5103200.0],["2005-06-06",17.6137,17.7774,17.4187,17.7514,3258600.0],["2005-06-07",17.7437,18.2142,17.7047,17.9543,4182800.0],["2005-06-08",17.9179,17.9802,17.7489,17.8321,2224800.0],["2005-06-09",17.7983,18.2792,17.6865,18.2506,3741800.0],["2005-06-10",18.2246,18.5054,18.209,18.4508,5324400.0],["2005-06-13",18.5459,18.8819,18.4886,18.6735,4272400.0],["2005-06-14",18.6162,19.6685,18.585,19.4055,8610200.0],["2005-06-15",19.4055,19.4055,18.8845,19.0538,6437000.0],["2005-06-16",19.0278,19.395,19.0147,19.0226,3525000.0],["2005-06-17",19.158,19.2231,18.8871,19.0538,3348000.0],["2005-06-20",18.9548,19.0356,18.822,18.9106,2765400.0],["2005-06-21",18.9887,19.1215,18.7412,18.9522,2297800.0],["2005-06-22",18.9861,19.0981,18.8871,19.0538,2297000.0],["2005-06-23",19.0538,19.2622,18.7829,18.8585,2705800.0],["2005-06-24",18.8064,18.8793,18.512,18.7933,3344800.0],["2005-06-27",18.6631,18.9705,18.6527,18.7621,3648400.0],["2005-06-28",18.822,19.4054,18.822,19.3924,3782400.0],["2005-06-29",19.4315,19.6164,19.2309,19.3195,2903000.0],["2005-06-30",19.3143,19.4966,19.0799,19.0877,3223600.0],["2005-07-01",19.2075,19.2205,18.9887,19.1085,2726000.0],["2005-07-05",18.9887,19.731,18.9757,19.6894,5442200.0],["2005-07-06",19.7102,19.9733,19.6477,19.7467,5985600.0],["2005-07-07",19.4628,19.7988,19.3325,19.692,5229800.0],["2005-07-08",19.718,19.8248,19.5331,19.6555,3860200.0],["2005-07-11",19.7831,19.791,19.5357,19.6451,2965400.0],["2005-07-12",19.679,19.903,19.5617,19.8743,3413600.0],["2005-07-13",19.9004,19.9108,19.3429,19.468,4509600.0],["2005-07-14",19.468,19.6268,19.296,19.3013,3831200.0],["2005-07-15",19.1528,19.2648,18.9705,19.2205,4631400.0],["2005-07-18",19.2387,19.6112,19.2231,19.4888,2980400.0],["2005-07-19",19.6633,19.8457,19.5148,19.8352,4692800.0],["2005-07-20",19.5096,20.0697,19.4315,20.0202,4483000.0],["2005-07-21",20.0019,20.0019,19.4497,19.5227,4477800.0],["2005-07-22",19.5096,19.7831,19.4706,19.731,3551000.0],["2005-07-25",19.7571,20.1218,19.6633,19.6685,3392200.0],["2005-07-26",19.705,19.8378,19.5617,19.7831,3303600.0],["2005-07-27",19.7753,19.7753,19.5331,19.7362,3614000.0],["2005-07-28",19.7284,19.9915,19.6737,19.8587,3433000.0],["2005-07-29",19.9212,19.9889,19.7258,19.7623,3324400.0],["2005-08-01",19.6868,20.3301,19.6868,20.1348,6689600.0],["2005-08-02",20.1296,20.1348,19.9186,20.0566,2882400.0],["2005-08-03",20.0644,20.0853,19.8561,19.9004,2568200.0],["2005-08-04",19.5643,19.8691,19.356,19.4445,6438400.0],["2005-08-05",19.4419,19.4966,18.9574,19.1137,4104800.0],["2005-08-08",19.2101,19.4159,18.9965,19.0226,3287600.0],["2005-08-09",19.0225,19.1997,18.8611,18.9522,5808400.0],["2005-08-10",19.1971,19.7284,19.0981,19.1945,6776600.0],["2005-08-11",19.2492,19.507,19.0799,19.1606,3959800.0],["2005-08-12",19.171,19.6425,19.1137,19.5148,4561600.0],["2005-08-15",19.4966,19.731,19.2804,19.4966,3536800.0],["2005-08-16",19.4315,19.4315,18.9001,18.9001,5743400.0],["2005-08-17",18.947,19.2361,18.8558,19.0955,3815000.0],["2005-08-18",19.0668,19.3455,18.9366,19.3273,3527200.0],["2005-08-19",19.3299,19.3325,18.8038,18.8454,4337000.0],["2005-08-22",18.8272,18.9574,18.5928,18.7282,4139600.0],["2005-08-23",18.7256,18.7699,18.4756,18.6996,3866000.0],["2005-08-24",18.624,18.7412,18.3636,18.4209,4840000.0],["2005-08-25",18.4156,18.8272,18.3948,18.4912,3963400.0],["2005-08-26",18.6371,18.6501,18.3557,18.3636,5044600.0],["2005-08-29",18.2594,18.598,18.1187,18.4052,5657800.0],["2005-08-30",18.4418,18.4418,17.8563,18.1621,9194600.0],["2005-08-31",18.1647,18.3163,17.8145,18.0314,7455600.0],["2005-09-01",18.0105,18.0445,17.1479,17.2028,9558200.0],["2005-09-02",17.1871,17.472,17.1871,17.31,6974000.0],["2005-09-06",17.357,17.804,17.357,17.6132,7843000.0],["2005-09-07",17.6184,17.8772,17.4773,17.8563,6779400.0],["2005-09-08",17.736,17.7883,17.3831,17.621,7600800.0],["2005-09-09",17.6393,17.9661,17.6393,17.906,7028800.0],["2005-09-12",17.906,18.1229,17.6446,18.0706,6676600.0],["2005-09-13",18.0288,18.0759,17.7021,17.7151,6170200.0],["2005-09-14",17.8458,17.8458,17.1374,17.1923,8017800.0],["2005-09-15",17.2786,17.3518,16.9728,17.0982,7285600.0],["2005-09-16",17.2132,17.3466,17.0695,17.3466,7909400.0],["2005-09-19",17.5165,17.9033,17.1218,17.174,6184400.0],["2005-09-20",17.2734,17.4851,16.7558,16.9283,7553400.0],["2005-09-21",16.8603,16.8865,16.382,16.6251,8621200.0],["2005-09-22",16.5859,17.4354,16.5101,17.357,8078400.0],["2005-09-23",17.1793,17.6445,17.0773,17.3021,6840000.0],["2005-09-26",17.5138,17.9059,17.1113,17.2341,6795400.0],["2005-09-27",17.276,17.6576,17.1845,17.5478,6289000.0],["2005-09-28",17.5531,17.7648,17.2106,17.5008,5847200.0],["2005-09-29",17.4746,17.6263,17.2446,17.5322,4357400.0],["2005-09-30",17.5322,17.587,17.3962,17.4799,3920800.0],["2005-10-03",17.3701,17.4851,17.0721,17.1061,5979200.0],["2005-10-04",17.1714,17.2132,16.8159,16.8159,5630600.0],["2005-10-05",16.8865,16.9388,16.5885,16.6277,5128800.0],["2005-10-06",16.0735,17.3309,16.0735,16.991,12535200.0],["2005-10-07",17.0904,17.2342,16.9309,16.991,4975600.0],["2005-10-10",16.9414,17.0093,16.4892,16.6669,4482800.0],["2005-10-11",16.6878,16.9205,16.6538,16.7349,4181800.0],["2005-10-12",16.6643,16.68,16.0892,16.2774,7279000.0],["2005-10-13",16.2461,16.5441,16.2042,16.5205,4518400.0],["2005-10-14",16.578,16.9309,16.3402,16.7427,3912800.0],["2005-10-17",16.7166,16.7218,16.2539,16.3741,4793000.0],["2005-10-18",16.3768,16.4421,16.05,16.1363,3424200.0],["2005-10-19",16.0291,16.463,15.867,16.4107,5725600.0],["2005-10-20",16.4604,16.6329,16.0683,16.0892,4294400.0],["2005-10-21",16.05,16.2016,15.8749,15.9481,4204000.0],["2005-10-24",15.9585,16.0683,15.7233,16.0108,5643000.0],["2005-10-25",16.0239,16.1546,15.8252,16.1101,5352400.0],["2005-10-26",16.0631,16.2304,15.7964,15.7964,3669200.0],["2005-10-27",15.8017,15.8592,15.1508,15.1639,4687400.0],["2005-10-28",15.1351,15.556,15.0462,15.556,7895200.0],["2005-10-31",15.6318,16.2827,15.6318,16.0422,8787000.0],["2005-11-01",15.9193,15.9585,15.7415,15.8775,5115200.0],["2005-11-02",15.8932,16.3898,15.7102,16.3898,4803000.0],["2005-11-03",16.6512,16.9257,16.5153,16.863,8908400.0],["2005-11-04",16.8185,16.8917,16.5231,16.7662,4092400.0],["2005-11-07",16.8421,17.1296,16.7296,16.991,6188800.0],["2005-11-08",16.9126,16.9231,16.6434,16.7061,4455800.0],["2005-11-09",17.1087,18.1046,17.0825,17.9974,12066800.0],["2005-11-10",17.8406,18.2902,17.6707,18.1883,6711000.0],["2005-11-11",18.1412,18.2118,17.8406,17.9896,3070000.0],["2005-11-14",17.8929,18.1856,17.8275,17.9373,3588600.0],["2005-11-15",17.7099,17.7177,17.3047,17.438,4297800.0],["2005-11-16",17.5034,17.6393,17.1479,17.5086,4281400.0],["2005-11-17",17.4903,17.9687,17.4903,17.9347,4241400.0],["2005-11-18",17.9974,18.1909,17.8406,18.1752,3812400.0],["2005-11-21",18.1177,18.1229,17.6001,17.6994,5721400.0],["2005-11-22",17.5138,17.5243,17.1819,17.2446,7273600.0],["2005-11-23",17.3309,17.8746,17.323,17.804,4717400.0],["2005-11-25",17.7491,17.7648,17.4119,17.5322,2293200.0],["2005-11-28",17.3439,17.3439,16.7819,16.8813,6987600.0],["2005-11-29",17.0303,17.1897,16.7793,16.9571,4614400.0],["2005-11-30",16.9414,17.0564,16.727,16.842,4062200.0],["2005-12-01",16.991,17.4746,16.863,17.3962,6568800.0],["2005-12-02",17.2263,17.7099,17.2263,17.4224,6583200.0],["2005-12-05",17.357,17.3779,17.0041,17.0329,4596800.0],["2005-12-06",17.242,17.4511,17.1583,17.242,4625000.0],["2005-12-07",17.3831,17.7674,17.2812,17.6994,8167000.0],["2005-12-08",17.6053,17.804,17.4171,17.77,4481600.0],["2005-12-09",17.7517,17.9321,17.5269,17.8014,2895400.0],["2005-12-12",17.8772,17.9974,17.6968,17.7622,3049800.0],["2005-12-13",17.4998,17.5943,17.2506,17.3162,6562000.0],["2005-12-14",17.3162,17.5103,17.2952,17.3555,4003200.0],["2005-12-15",17.3162,17.345,16.9882,17.1325,5202800.0],["2005-12-16",17.1351,17.2584,16.7783,17.0459,6730800.0],["2005-12-19",17.0748,17.3739,16.9646,16.9961,4600800.0],["2005-12-20",16.8177,17.164,16.6629,17.1141,6640000.0],["2005-12-21",17.1036,17.1928,16.9751,17.1876,4436600.0],["2005-12-22",17.3109,17.3214,17.0695,17.2191,3430600.0],["2005-12-23",17.2374,17.6021,17.2296,17.3818,2266200.0],["2005-12-27",17.3949,17.5103,17.0459,17.0459,2812600.0],["2005-12-28",17.1587,17.4657,17.1587,17.3293,2755800.0],["2005-12-29",17.408,17.5733,17.3529,17.4368,3007000.0],["2005-12-30",17.2899,17.5628,17.185,17.4027,2840000.0],["2006-01-03",17.4605,17.9642,17.0039,17.8986,7515400.0],["2006-01-04",17.9983,18.2003,17.8251,18.1216,7242200.0],["2006-01-05",17.9852,18.2738,17.9852,18.1741,8260800.0],["2006-01-06",18.2974,18.3656,18.0718,18.3551,4511200.0],["2006-01-09",18.3,19.0163,18.3,18.83,6631000.0],["2006-01-10",18.7067,18.935,18.6411,18.8851,4819400.0],["2006-01-11",18.8536,18.8851,18.628,18.7933,5723200.0],["2006-01-12",18.7592,19.2183,18.6726,19.1396,6531800.0],["2006-01-13",19.1422,19.667,19.1422,19.6066,7227600.0],["2006-01-17",19.381,19.5305,18.7749,18.8143,8949600.0],["2006-01-18",18.7382,18.9297,18.5624,18.7828,5218200.0],["2006-01-19",18.8116,18.9428,18.649,18.8694,3611800.0],["2006-01-20",18.7723,18.8379,18.3525,18.3919,5893200.0],["2006-01-23",18.4443,18.565,18.3578,18.4706,5252400.0],["2006-01-24",18.5624,18.7907,18.5099,18.6516,6099200.0],["2006-01-25",18.5362,18.7802,18.4994,18.5781,5181200.0],["2006-01-26",17.5261,18.4968,17.5261,17.938,26205200.0],["2006-01-27",17.938,17.9694,17.673,17.7753,9820800.0],["2006-01-30",17.7622,17.8619,17.471,17.5287,6038200.0],["2006-01-31",17.2768,17.5129,16.9882,17.4814,6375800.0],["2006-02-01",17.3686,17.6494,17.3424,17.5969,4530600.0],["2006-02-02",18.3,18.5598,18.1164,18.2948,9423600.0],["2006-02-03",18.1688,18.2292,17.8986,18.1111,5170000.0],["2006-02-06",18.0377,18.1347,17.6494,17.8645,3406000.0],["2006-02-07",17.8619,18.0324,17.5182,17.6074,4407000.0],["2006-02-08",17.6074,18.0088,17.5208,17.9616,4397000.0],["2006-02-09",18.0901,18.1557,17.9983,18.0219,3120600.0],["2006-02-10",18.0429,18.1741,17.8042,18.0954,2777600.0],["2006-02-13",17.9747,18.0849,17.8724,17.9642,2895800.0],["2006-02-14",18.0114,18.4811,18.0114,18.4102,3648000.0],["2006-02-15",18.3814,18.67,18.3263,18.628,5136000.0],["2006-02-16",18.6149,18.9218,18.6149,18.9218,7478000.0],["2006-02-17",18.9691,19.0032,18.7933,18.7933,5044400.0],["2006-02-21",18.7697,19.0084,18.3656,18.4706,4130400.0],["2006-02-22",18.5886,18.9454,18.5178,18.767,2934200.0],["2006-02-23",18.9796,18.9796,18.6464,18.7067,4447400.0],["2006-02-24",18.9166,19.0451,18.3787,18.4837,3996400.0],["2006-02-27",18.4968,18.7723,18.4968,18.6726,3629800.0],["2006-02-28",18.7198,18.872,18.5125,18.6385,2788000.0],["2006-03-01",18.7198,18.7198,18.3866,18.6464,4770000.0],["2006-03-02",18.6437,18.6542,18.3971,18.4968,5746200.0],["2006-03-03",18.6988,18.8431,18.4889,18.4968,3469800.0],["2006-03-06",18.5047,18.5099,18.3577,18.3945,3099600.0],["2006-03-07",18.3656,18.4312,18.2528,18.3289,2727000.0],["2006-03-08",18.3236,18.6175,18.3,18.5099,3773000.0],["2006-03-09",18.5755,18.788,18.4758,18.7041,4727600.0],["2006-03-10",18.8353,18.9533,18.7592,18.8589,3056800.0],["2006-03-13",18.8773,19.08,18.7931,18.8641,2317200.0],["2006-03-14",18.8246,18.9668,18.8194,18.93,4447200.0],["2006-03-15",18.9984,19.1458,18.8273,18.9721,2095800.0],["2006-03-16",18.9721,19.0721,18.9063,18.9879,2670000.0],["2006-03-17",19.0221,19.059,18.8957,19.0168,3854200.0],["2006-03-20",19.08,19.2222,18.9194,19.0669,2701000.0],["2006-03-21",19.1932,19.4776,19.0906,19.2196,5162000.0],["2006-03-22",19.0484,19.188,18.9115,19.1511,4599800.0],["2006-03-23",19.1406,19.2196,19.0247,19.0932,3215000.0],["2006-03-24",19.0669,19.0669,18.7404,18.8641,3361000.0],["2006-03-27",18.7325,18.9537,18.7325,18.8641,2562800.0],["2006-03-28",18.8246,19.0879,18.8141,18.9326,3790000.0],["2006-03-29",19.1669,19.4565,19.1432,19.3986,6356400.0],["2006-03-30",19.338,19.5855,19.2406,19.3723,3041200.0],["2006-03-31",19.2196,19.4776,19.209,19.2196,5890000.0],["2006-04-03",19.2169,19.2196,18.93,18.9431,4172200.0],["2006-04-04",18.9563,19.3328,18.9247,19.3196,4240200.0],["2006-04-05",19.3775,20.3043,19.3775,20.1805,12200800.0],["2006-04-06",20.1147,20.4465,19.9831,20.3675,6381600.0],["2006-04-07",20.5228,20.5412,20.149,20.17,6575400.0],["2006-04-10",20.141,20.1805,19.6987,19.7751,4220200.0],["2006-04-11",19.9778,19.9778,19.5065,19.5223,5619800.0],["2006-04-12",19.5223,19.7804,19.5223,19.6145,2942800.0],["2006-04-13",19.6408,19.675,19.4118,19.4828,3534200.0],["2006-04-17",19.446,19.5144,19.1485,19.2591,3102800.0],["2006-04-18",19.3091,19.7224,19.2933,19.6408,6584600.0],["2006-04-19",19.6434,19.7803,19.6145,19.7435,4146800.0],["2006-04-20",19.6856,20.1542,19.654,20.0621,5007000.0],["2006-04-21",20.2701,20.3596,19.9515,20.0805,4623800.0],["2006-04-24",19.9436,20.0463,19.8541,20.0384,2251800.0],["2006-04-25",20.0094,20.2411,19.9173,19.9831,3098600.0],["2006-04-26",20.0357,20.4307,20.012,20.3227,4084600.0],["2006-04-27",20.299,20.5807,20.1937,20.3938,5029200.0],["2006-04-28",20.249,20.6466,20.249,20.4965,3342000.0],["2006-05-01",20.636,20.8888,20.5965,20.7387,5923400.0],["2006-05-02",20.8045,20.8229,20.3964,20.6808,3293200.0],["2006-05-03",20.5491,20.6571,20.4781,20.4781,3325600.0],["2006-05-04",20.5623,20.6992,20.2727,20.5307,4360600.0],["2006-05-05",20.6281,20.6597,20.5254,20.586,3526000.0],["2006-05-08",20.536,20.8677,20.457,20.8019,4809200.0],["2006-05-09",20.7466,20.9019,20.6413,20.7861,5264800.0],["2006-05-10",20.1411,20.6676,20.1411,20.5307,9678200.0],["2006-05-11",20.6413,20.6518,19.7725,19.9778,8470400.0],["2006-05-12",19.912,19.9278,19.5961,19.7066,5990800.0],["2006-05-15",19.6092,19.8198,19.467,19.6908,5325200.0],["2006-05-16",19.7725,19.8751,19.2196,19.3196,6002000.0],["2006-05-17",19.1537,19.3407,18.9194,19.1801,5907800.0],["2006-05-18",18.9695,19.3328,18.9695,19.08,4110600.0],["2006-05-19",19.1459,19.2907,19.0669,19.2433,4332200.0],["2006-05-22",19.0879,19.1537,18.8115,18.8984,3762400.0],["2006-05-23",18.9563,19.238,18.9063,18.9168,4155200.0],["2006-05-24",18.8246,19.0458,18.6272,18.7193,5467800.0],["2006-05-25",18.8905,19.1485,18.7325,19.0853,3134000.0],["2006-05-26",19.1616,19.2827,18.8773,19.001,3450600.0],["2006-05-30",18.8483,18.8483,18.5034,18.6904,4332000.0],["2006-05-31",18.6904,19.2433,18.6904,19.1748,5385200.0],["2006-06-01",19.2986,19.4434,19.0932,19.4012,5886000.0],["2006-06-02",19.3433,19.4302,18.6851,19.2222,4798600.0],["2006-06-05",19.1801,19.2669,18.8826,18.9247,3289200.0],["2006-06-06",18.8905,19.0405,18.4613,18.9668,5054000.0],["2006-06-07",19.0168,19.2933,18.7878,18.901,5327200.0],["2006-06-08",18.851,18.9168,18.1559,18.9168,7277200.0],["2006-06-09",18.9563,18.9773,18.5745,18.5982,4299200.0],["2006-06-12",18.7983,18.8141,17.7978,17.8874,5393500.0],["2006-06-13",17.8294,18.2823,17.6188,18.0506,6742500.0],["2006-06-14",18.0495,18.2927,17.8064,17.9544,3280800.0],["2006-06-15",17.9755,18.911,17.9755,18.8159,5616900.0],["2006-06-16",18.7895,18.8952,18.4142,18.5516,4298000.0],["2006-06-19",18.7472,18.8529,18.4671,18.5094,2406800.0],["2006-06-20",18.4565,18.6521,18.3349,18.5252,3357800.0],["2006-06-21",18.4988,19.0538,18.4776,18.9216,2636900.0],["2006-06-22",18.8053,19.2229,18.7736,19.096,3164600.0],["2006-06-23",18.9745,19.2335,18.9375,19.1119,2569900.0],["2006-06-26",19.0485,19.3127,19.0168,19.1648,1904200.0],["2006-06-27",19.2123,19.4502,18.9798,18.9798,3270300.0],["2006-06-28",19.0168,19.1066,18.9375,18.9639,3207700.0],["2006-06-29",19.1172,19.3867,18.9903,19.244,4291100.0],["2006-06-30",19.3444,19.4132,19.1912,19.3444,3726800.0],["2006-07-03",19.3233,19.5347,19.2916,19.4819,1425900.0],["2006-07-05",19.3444,19.3603,19.0273,19.1542,3481800.0],["2006-07-06",18.9533,19.4079,18.5041,19.2757,5769300.0],["2006-07-07",18.9745,19.3815,18.9745,19.2705,2863100.0],["2006-07-10",19.2493,19.429,19.1383,19.2969,2157300.0],["2006-07-11",19.2387,19.3867,18.9903,19.2599,4310800.0],["2006-07-12",19.2863,19.3709,18.9745,19.0009,3727300.0],["2006-07-13",18.6838,18.7948,18.224,18.261,5518500.0],["2006-07-14",18.15,18.2345,17.6109,17.8381,6233000.0],["2006-07-17",17.8434,18.3561,17.7853,18.2398,5586200.0],["2006-07-18",17.8381,18.002,17.2145,17.6161,8498900.0],["2006-07-19",17.6584,18.5781,17.6584,18.4724,5503400.0],["2006-07-20",18.3191,18.5094,18.1341,18.15,4546500.0],["2006-07-21",18.0865,18.0865,17.5104,17.5739,6137700.0],["2006-07-24",17.5791,18.3138,17.5791,18.224,4799200.0],["2006-07-25",18.1288,18.6679,17.9121,18.5781,4575900.0],["2006-07-26",18.5728,18.5728,18.2345,18.3085,4499800.0],["2006-07-27",18.4195,18.5569,18.1817,18.1922,2653300.0],["2006-07-28",18.3667,18.8582,18.3032,18.5781,2718900.0],["2006-07-31",18.4988,18.8159,18.4248,18.5569,2316600.0],["2006-08-01",18.4248,18.4407,18.0125,18.187,3322600.0],["2006-08-02",18.2345,18.3297,17.9121,18.0601,2946200.0],["2006-08-03",17.928,18.9692,17.9121,18.5094,6421900.0],["2006-08-04",18.8688,19.0009,18.4618,18.5411,3663500.0],["2006-08-07",18.5147,18.5569,18.3772,18.4354,2976200.0],["2006-08-08",18.3772,18.3772,17.7166,17.8593,3832500.0],["2006-08-09",18.7631,18.8423,18.0654,18.2134,11042200.0],["2006-08-10",18.4142,18.9322,18.2187,18.8846,6254300.0],["2006-08-11",18.8688,19.0273,18.6838,18.9956,2357700.0],["2006-08-14",19.429,19.7778,19.0538,19.503,5577400.0],["2006-08-15",19.7673,20.058,19.5347,20.0368,4400300.0],["2006-08-16",20.1108,20.2112,19.7356,20.0844,3342500.0],["2006-08-17",19.9417,20.4649,19.873,19.8994,3765100.0],["2006-08-18",20.0844,20.3011,19.725,19.7303,3070000.0],["2006-08-21",19.3709,19.7303,19.3497,19.6563,2571400.0],["2006-08-22",19.6933,19.9153,19.6774,19.7197,2914200.0],["2006-08-23",19.6457,19.7409,19.4977,19.5559,3302000.0],["2006-08-24",19.6193,19.6669,19.3497,19.5981,2691800.0],["2006-08-25",19.4502,19.725,19.1753,19.6087,2745100.0],["2006-08-28",19.6827,20.2694,19.6457,20.0844,4854700.0],["2006-08-29",20.0633,20.5178,19.9893,20.465,4321800.0],["2006-08-30",20.5231,20.5548,19.7726,19.8043,5559600.0],["2006-08-31",19.9364,20.28,19.9258,20.0738,4241100.0],["2006-09-01",20.132,20.5284,19.9787,20.502,2977400.0],["2006-09-05",20.5601,20.7451,20.5442,20.7398,3455400.0],["2006-09-06",20.5337,20.7345,20.5019,20.6288,2817500.0],["2006-09-07",20.5337,21.0041,20.502,20.7398,3119600.0],["2006-09-08",20.7451,20.9723,20.5178,20.9195,2735000.0],["2006-09-11",20.8825,21.448,20.7927,21.3582,9225400.0],["2006-09-12",21.4057,21.8444,21.3,21.67,6110000.0],["2006-09-13",22.003,22.5173,21.8969,22.337,11189900.0],["2006-09-14",22.003,22.3582,21.8757,22.3211,5162600.0],["2006-09-15",22.5067,22.5279,21.9128,22.2628,4919800.0],["2006-09-18",22.0825,22.443,22.0348,22.2628,3670300.0],["2006-09-19",22.2628,22.4324,22.0083,22.2628,3346000.0],["2006-09-20",22.3741,22.7452,22.2681,22.6445,4912200.0],["2006-09-21",22.1355,22.4006,21.6053,21.7114,6161800.0],["2006-09-22",21.6849,21.9128,21.441,21.7379,3831800.0],["2006-09-25",21.7379,22.0348,21.5841,21.9022,4524100.0],["2006-09-26",21.9022,22.2575,21.7856,22.0825,5344600.0],["2006-09-27",22.1673,23.2754,21.8121,22.4908,11560500.0],["2006-09-28",22.6392,23.0475,22.4165,22.9838,4535700.0],["2006-09-29",23.4027,23.4027,22.8248,22.9096,4103100.0],["2006-10-02",22.7983,23.1217,22.7081,22.8725,3476000.0],["2006-10-03",22.899,23.1747,22.618,23.0581,5642800.0],["2006-10-04",23.0103,23.1959,22.5915,23.1164,6829800.0],["2006-10-05",22.9573,23.3019,22.7452,23.1535,6065300.0],["2006-10-06",23.0846,23.2966,22.899,22.9838,4908800.0],["2006-10-09",22.9043,23.1641,22.8937,23.1429,4483500.0],["2006-10-10",23.1535,23.2701,23.074,23.1853,3599800.0],["2006-10-11",23.1323,23.408,23.0316,23.3815,9047700.0],["2006-10-12",23.3815,23.8003,23.3019,23.6996,6061900.0],["2006-10-13",23.5936,23.864,23.4928,23.8056,4743900.0],["2006-10-16",23.7261,23.8533,23.6148,23.6466,4266900.0],["2006-10-17",23.567,23.6572,23.3762,23.4239,3628700.0],["2006-10-18",23.4769,23.7261,23.3921,23.5882,4374900.0],["2006-10-19",23.4875,23.7685,23.408,23.5405,5270900.0],["2006-10-20",23.6731,23.6996,23.3232,23.4981,4533000.0],["2006-10-23",23.3285,23.7367,23.127,23.461,8776700.0],["2006-10-24",23.4345,23.848,23.4345,23.8215,5765600.0],["2006-10-25",23.6996,23.8534,23.4027,23.5671,3939000.0],["2006-10-26",23.567,23.8534,23.4928,23.8321,3016300.0],["2006-10-27",23.6731,23.6996,23.1429,23.2648,3703300.0],["2006-10-30",23.0634,23.7261,22.8831,23.5405,3897800.0],["2006-10-31",23.7526,23.7844,23.2436,23.2807,4120000.0],["2006-11-01",23.3391,23.3709,22.7187,22.8142,4556000.0],["2006-11-02",22.3688,22.5067,21.8227,21.9234,10441000.0],["2006-11-03",22.003,22.1567,21.0963,21.1759,10725700.0],["2006-11-06",21.4092,21.6053,20.7729,20.9426,10664400.0],["2006-11-07",20.8101,21.494,20.8101,21.388,10531200.0],["2006-11-08",20.8259,21.6689,20.7411,21.1388,12126600.0],["2006-11-09",21.2024,21.4039,20.9426,20.9691,7385300.0],["2006-11-10",21.0221,21.5682,21.0168,21.5576,8078500.0],["2006-11-13",21.4675,22.003,21.3668,21.6425,9813400.0],["2006-11-14",21.9871,22.2999,21.9553,22.1673,11232700.0],["2006-11-15",22.0825,22.3317,22.0825,22.2363,9621300.0],["2006-11-16",22.3476,22.3476,21.9553,22.2628,5514200.0],["2006-11-17",22.2628,22.6551,22.2416,22.5703,8233100.0],["2006-11-20",22.5438,22.6392,22.4377,22.5279,5412700.0],["2006-11-21",22.4802,22.6445,22.3211,22.5703,4573600.0],["2006-11-22",22.7718,22.9785,22.6922,22.8354,3571400.0],["2006-11-24",22.7187,23.0687,22.6657,22.8566,1366900.0],["2006-11-27",22.9838,23.1694,22.0984,22.1832,6548600.0],["2006-11-28",22.0825,22.2257,21.7273,21.8015,7174300.0],["2006-11-29",21.9659,21.9659,21.3773,21.6583,18713100.0],["2006-11-30",22.2151,22.5544,21.5841,22.3158,13200600.0],["2006-12-01",21.5523,21.8439,21.3243,21.5258,12904800.0],["2006-12-04",21.7114,21.9924,21.5947,21.8015,5769100.0],["2006-12-05",21.7909,22.0401,21.7379,21.8492,5719800.0],["2006-12-06",21.95,21.9765,21.7326,21.8386,3656300.0],["2006-12-07",21.9712,22.056,21.5417,21.5735,4142300.0],["2006-12-08",21.4993,21.6212,21.3349,21.4092,3313400.0],["2006-12-11",21.2077,21.2077,20.7411,20.9426,8500300.0],["2006-12-12",20.8896,20.9479,20.0943,20.1473,14184900.0],["2006-12-13",20.4654,20.5559,20.0611,20.3963,11317200.0],["2006-12-14",20.3963,21.0027,20.2473,20.9602,9403900.0],["2006-12-15",21.1038,21.1464,20.6144,20.6569,7137400.0],["2006-12-18",20.7208,20.9389,20.4973,20.7155,4466900.0],["2006-12-19",20.6144,20.7314,20.2526,20.4016,7026200.0],["2006-12-20",20.2792,20.4974,20.2154,20.4867,6905900.0],["2006-12-21",20.359,20.5452,20.1356,20.4442,7026200.0],["2006-12-22",20.4229,20.4229,20.0611,20.2633,4754800.0],["2006-12-26",20.1941,20.2952,19.8909,20.0877,3797300.0],["2006-12-27",20.3218,20.4388,19.976,20.3963,4029700.0],["2006-12-28",20.0824,20.4814,19.9813,20.359,5411600.0],["2006-12-29",20.3537,20.5772,20.2048,20.2846,3668800.0],["2007-01-03",20.3218,20.5984,19.7313,19.9547,10278900.0],["2007-01-04",20.0026,20.375,19.843,19.8483,10699000.0],["2007-01-05",19.8696,19.9068,19.5345,19.6249,10002000.0],["2007-01-08",19.7206,20.0824,19.2153,20.0026,10049900.0],["2007-01-09",20.0026,20.6995,20.0026,20.6676,8865300.0],["2007-01-10",20.5878,20.7314,20.3218,20.6516,4737800.0],["2007-01-11",20.7474,21.1198,20.657,20.9229,5895500.0],["2007-01-12",20.7634,20.9229,20.5399,20.8751,3992700.0],["2007-01-16",20.8006,20.8963,20.5399,20.8165,4568800.0],["2007-01-17",20.774,20.907,20.5718,20.6995,3365700.0],["2007-01-18",21.0932,21.0932,20.6569,20.9761,4416300.0],["2007-01-19",21.1198,21.556,21.0453,21.3964,8269300.0],["2007-01-22",21.4922,21.6624,21.0506,21.2262,6614200.0],["2007-01-23",21.1464,21.2634,20.8059,21.0666,4588200.0],["2007-01-24",21.04,21.8592,21.0293,21.6624,6490700.0],["2007-01-25",21.6943,21.7103,21.0719,21.1836,3743400.0],["2007-01-26",21.1198,21.5081,20.9495,21.423,5085700.0],["2007-01-29",21.4922,21.572,21.1677,21.4656,4663600.0],["2007-01-30",21.4656,21.6677,21.3592,21.4656,3292900.0],["2007-01-31",21.4017,22.1359,21.3645,22.072,6083200.0],["2007-02-01",22.1305,22.4497,22.0561,22.2742,4829100.0],["2007-02-02",22.3433,22.3753,22.1412,22.2795,3620600.0],["2007-02-05",22.1039,22.2529,21.8858,21.9763,2777600.0],["2007-02-06",21.955,22.2103,21.9018,22.1412,3153500.0],["2007-02-07",22.072,22.0827,21.7475,21.9816,2738500.0],["2007-02-08",22.3593,23.0775,22.3593,22.8008,9878600.0],["2007-02-09",22.721,23.2105,22.721,22.8966,8268300.0],["2007-02-12",22.8753,23.1839,22.7423,23.0668,5189100.0],["2007-02-13",23.0083,23.4233,22.9392,23.3807,6559600.0],["2007-02-14",23.4073,23.6573,23.3275,23.5829,8155500.0],["2007-02-15",23.6733,23.8435,23.4339,23.6893,4285000.0],["2007-02-16",23.6467,23.668,23.4073,23.4605,3351000.0],["2007-02-20",23.5935,23.7797,23.4605,23.6307,3550300.0],["2007-02-21",23.4871,23.5563,23.3488,23.3967,5686500.0],["2007-02-22",23.4339,23.668,23.0455,23.5403,7807800.0],["2007-02-23",23.6627,23.7425,23.4286,23.5616,6331600.0],["2007-02-26",23.9074,23.9074,23.3328,23.5137,7901200.0],["2007-02-27",22.7955,23.7637,22.7583,23.0615,17766500.0],["2007-02-28",23.6627,23.9393,23.1573,23.7637,13038000.0],["2007-03-01",23.4073,23.8063,23.1147,23.5616,10133100.0],["2007-03-02",23.4073,23.6999,23.3807,23.5403,10056800.0],["2007-03-05",23.4073,23.6041,23.269,23.4977,9211100.0],["2007-03-06",23.652,23.8382,23.3115,23.3488,8907100.0],["2007-03-07",23.253,23.6041,23.2264,23.3009,6661700.0],["2007-03-08",23.3062,23.934,23.2956,23.9074,8372000.0],["2007-03-09",23.9127,23.9393,23.519,23.668,8126700.0],["2007-03-12",23.6733,24.1787,23.6201,23.9765,15569200.0],["2007-03-13",23.8474,23.8848,23.3619,23.5273,8094300.0],["2007-03-14",23.7407,23.7407,22.6844,23.458,8595200.0],["2007-03-15",23.3779,23.8101,23.3139,23.6287,4781400.0],["2007-03-16",23.5967,23.7247,23.4846,23.666,4903300.0],["2007-03-19",23.7781,24.1248,23.7727,24.0021,5818700.0],["2007-03-20",24.0608,24.3276,23.9541,24.2956,6007100.0],["2007-03-21",24.3169,24.733,24.2422,24.6583,6770500.0],["2007-03-22",24.4183,24.7704,24.1942,24.621,5255200.0],["2007-03-23",24.669,24.9144,24.6157,24.813,6756200.0],["2007-03-26",24.6903,24.8824,24.4663,24.8024,5587600.0],["2007-03-27",24.7064,24.7597,24.509,24.6637,4960500.0],["2007-03-28",24.2635,24.8771,24.1408,24.1835,8050900.0],["2007-03-29",24.4343,24.4983,23.9434,24.1995,5194100.0],["2007-03-30",24.1995,24.3649,23.8634,24.0341,5257500.0],["2007-04-02",24.1675,24.1729,23.8207,24.0395,6053000.0],["2007-04-03",24.1995,24.4716,24.1568,24.3009,5280100.0],["2007-04-04",24.3009,24.5196,24.2049,24.2742,3881600.0],["2007-04-05",24.1942,24.6423,24.1942,24.541,3773600.0],["2007-04-09",24.669,24.749,24.4503,24.7063,6004100.0],["2007-04-10",24.6317,24.8184,24.3382,24.3969,6164200.0],["2007-04-11",24.4129,24.4663,23.8901,23.9328,8522300.0],["2007-04-12",23.586,24.4289,23.3833,24.2209,8111600.0],["2007-04-13",24.4343,24.4609,23.9381,24.0608,4280900.0],["2007-04-16",24.1942,24.2742,23.8474,24.2209,3791600.0],["2007-04-17",24.2102,24.4449,24.0288,24.1248,4144500.0],["2007-04-18",23.9808,24.0982,23.8261,23.9008,14262800.0],["2007-04-19",23.8741,24.2049,23.4846,23.9061,8286800.0],["2007-04-20",24.2369,24.2369,23.8794,24.0395,6806200.0],["2007-04-23",23.9861,24.2209,23.8901,23.9381,4077600.0],["2007-04-24",23.6874,23.8901,23.474,23.7727,4912200.0],["2007-04-25",23.9274,24.1035,23.8101,24.0501,3789100.0],["2007-04-26",24.0075,24.2315,23.9434,24.1302,4121100.0],["2007-04-27",23.6767,24.0021,23.6767,23.8794,4231200.0],["2007-04-30",24.1675,24.3329,23.3833,23.4313,7863600.0],["2007-05-01",23.1859,23.5647,22.9405,23.4633,6994900.0],["2007-05-02",23.9274,23.9274,23.2712,23.3726,5332200.0],["2007-05-03",23.3886,23.5006,23.1592,23.1699,6656600.0],["2007-05-04",23.1752,23.4313,23.1592,23.2926,3915400.0],["2007-05-07",23.2552,23.5647,23.1965,23.4153,4288900.0],["2007-05-08",23.1592,23.5006,23.0472,23.2286,5074800.0],["2007-05-09",23.2392,23.5273,23.1539,23.3779,5705000.0],["2007-05-10",22.9085,23.2872,22.4603,22.4603,16178200.0],["2007-05-11",22.6737,22.7377,21.9748,22.1295,12476800.0],["2007-05-14",22.1135,22.3056,21.7508,21.8201,13341300.0],["2007-05-15",21.4947,21.8361,21.2866,21.308,17703400.0],["2007-05-16",21.34,21.5587,20.9879,21.1532,12233600.0],["2007-05-17",21.3346,21.3506,20.7531,20.8385,12818500.0],["2007-05-18",20.8972,21.1799,20.7691,21.1799,8022300.0],["2007-05-21",21.1212,21.4573,21.0732,21.2813,9355300.0],["2007-05-22",21.2386,21.3346,20.8652,20.9398,10367300.0],["2007-05-23",21.0946,21.1639,20.5664,20.5877,10887000.0],["2007-05-24",20.6464,20.7158,20.3103,20.3583,12646900.0],["2007-05-25",20.4437,20.5771,20.3637,20.4864,8162000.0],["2007-05-29",20.3957,20.7158,20.3957,20.6678,7456000.0],["2007-05-30",20.481,20.9452,20.4757,20.8918,6497500.0],["2007-05-31",20.9398,21.404,20.9132,21.3026,7827800.0],["2007-06-01",21.2066,21.7988,20.8278,21.6494,4254600.0],["2007-06-04",21.3933,21.6547,21.3133,21.4627,5046700.0],["2007-06-05",21.3667,21.4627,21.308,21.3773,4796300.0],["2007-06-06",21.3346,21.4413,21.0679,21.0732,5448500.0],["2007-06-07",20.8065,21.0892,20.4757,20.5024,6599600.0],["2007-06-08",20.6037,20.9025,20.5344,20.8865,3820000.0],["2007-06-11",20.7798,20.9665,20.5771,20.8652,4718900.0],["2007-06-12",20.7531,20.9879,20.6891,20.7531,4767600.0],["2007-06-13",21.0101,21.0582,20.8388,20.9458,3953600.0],["2007-06-14",21.0368,21.2884,20.994,21.1171,3514600.0],["2007-06-15",21.2456,21.3152,20.8388,20.8495,4859400.0],["2007-06-18",20.8227,20.8869,20.5765,20.8174,3990000.0],["2007-06-19",20.8067,20.8227,20.523,20.6889,3255300.0],["2007-06-20",20.6354,20.9886,20.6086,20.6514,4702900.0],["2007-06-21",20.5283,20.8334,20.3784,20.8067,4376900.0],["2007-06-22",20.7959,23.0763,20.5604,22.177,22510500.0],["2007-06-25",22.0807,22.2466,21.5293,21.7006,7489400.0],["2007-06-26",21.7273,21.9254,21.1385,21.1921,6585200.0],["2007-06-27",21.0208,21.3741,20.6193,20.9779,7459600.0],["2007-06-28",20.9779,21.3794,20.8067,21.2349,3942300.0],["2007-06-29",21.1974,21.7809,21.1599,21.2938,5535400.0],["2007-07-02",21.4383,21.54,21.1921,21.3205,3704200.0],["2007-07-03",21.2938,21.3259,20.8013,21.0689,2283700.0],["2007-07-05",20.9833,21.5828,20.9833,21.2884,3667400.0],["2007-07-06",21.2777,23.0335,20.994,22.4768,13809600.0],["2007-07-09",22.4018,22.4232,21.8879,22.2948,5741200.0],["2007-07-10",21.8398,22.011,21.4222,21.4811,6388500.0],["2007-07-11",21.2509,21.7488,21.2509,21.631,6154700.0],["2007-07-12",21.1332,21.631,20.7745,21.0101,13983600.0],["2007-07-13",21.0904,21.3848,20.9084,21.2777,5925100.0],["2007-07-16",21.2242,21.7648,21.2028,21.4865,5535400.0],["2007-07-17",21.3741,21.7166,21.267,21.4276,6261200.0],["2007-07-18",24.2914,24.3556,22.4821,23.0656,37889100.0],["2007-07-19",22.359,22.8354,22.3483,22.6962,8201600.0],["2007-07-20",22.4018,22.8889,22.2198,22.4393,9053600.0],["2007-07-23",22.632,22.6427,22.086,22.4072,6115000.0],["2007-07-24",22.2252,22.5785,21.7755,21.8612,7375500.0],["2007-07-25",22.0004,22.0218,21.2991,21.4918,6081100.0],["2007-07-26",20.8816,21.2349,19.72,20.3624,10462500.0],["2007-07-27",20.3409,20.5015,19.5701,19.7521,8145700.0],["2007-07-30",19.9395,20.0198,19.3292,19.5862,7534200.0],["2007-07-31",19.6504,19.9288,19.3078,19.3078,5857600.0],["2007-08-01",19.431,19.431,18.6441,19.0562,6623500.0],["2007-08-02",19.2061,19.3988,18.9546,19.249,5517000.0],["2007-08-03",18.7726,19.3293,17.991,18.0392,7211100.0],["2007-08-06",18.1998,18.6976,17.2952,18.6762,7372100.0],["2007-08-07",18.5477,18.6709,17.9536,18.521,6918200.0],["2007-08-08",18.0499,19.1151,18.0446,19.0241,6740200.0],["2007-08-09",18.1463,19.6504,17.5842,17.9643,9995500.0],["2007-08-10",17.7448,18.1463,17.2791,18.0017,7963300.0],["2007-08-13",18.1998,18.5424,17.6859,17.8572,4710500.0],["2007-08-14",17.793,17.8197,16.9526,16.9847,6341200.0],["2007-08-15",16.808,17.6645,16.4333,16.6475,10782100.0],["2007-08-16",16.535,16.8669,15.5929,16.2353,10655600.0],["2007-08-17",16.8509,17.0757,16.2888,16.5458,7813900.0],["2007-08-20",16.5886,16.7063,16.3102,16.4548,5906000.0],["2007-08-21",16.4226,16.8616,16.2406,16.3959,7284600.0],["2007-08-22",16.5404,16.792,16.4173,16.6635,5635500.0],["2007-08-23",16.9151,17.0329,16.5565,16.6635,4583100.0],["2007-08-24",16.701,17.0436,16.5136,17.0115,5161300.0],["2007-08-27",16.8241,17.2791,16.7385,16.808,3569700.0],["2007-08-28",16.7278,16.7278,15.9462,15.9784,6100500.0],["2007-08-29",16.1122,16.9954,16.0586,16.9633,4719900.0],["2007-08-30",16.5886,16.7973,16.3905,16.5243,4905400.0],["2007-08-31",16.7813,17.2256,16.4869,16.9793,6651100.0],["2007-09-04",16.7866,17.0543,16.4601,16.8455,5392900.0],["2007-09-05",16.8081,17.4236,16.2728,16.3638,4827500.0],["2007-09-06",16.5939,16.7278,16.1925,16.5243,4288600.0],["2007-09-07",16.2353,16.3102,15.6679,15.9302,6899400.0],["2007-09-10",15.9783,16.0801,15.2611,15.6358,6934700.0],["2007-09-11",15.5983,15.9623,15.4324,15.8445,5484500.0],["2007-09-12",15.8714,15.9413,15.4305,15.5004,6466600.0],["2007-09-13",15.5703,15.9897,15.3714,15.7263,6381400.0],["2007-09-14",15.5757,16.479,15.409,16.2263,9002200.0],["2007-09-17",16.1564,16.2908,15.6886,16.1026,4893600.0],["2007-09-18",16.2639,17.5811,16.2424,17.4413,8228900.0],["2007-09-19",17.9897,18.3553,17.5811,18.1295,8647800.0],["2007-09-20",17.9575,18.0005,17.1672,17.4037,5044300.0],["2007-09-21",17.5005,17.9575,17.2585,17.8069,10262500.0],["2007-09-24",17.9629,18.2693,17.4413,17.7155,5499800.0],["2007-09-25",17.1671,17.3123,16.7747,17.1564,6225600.0],["2007-09-26",17.1241,17.5704,17.0435,17.5005,4105300.0],["2007-09-27",17.5166,17.6026,17.1295,17.2048,4984900.0],["2007-09-28",17.2693,17.608,17.2048,17.3768,3760700.0],["2007-10-01",17.3768,18.065,17.2532,17.893,5526500.0],["2007-10-02",18.065,18.5973,17.9575,18.4736,5836900.0],["2007-10-03",18.4898,19.2264,18.3822,18.5865,5910000.0],["2007-10-04",18.8016,19.0758,18.151,18.2693,4415700.0],["2007-10-05",18.9038,19.1081,18.4683,18.8715,6018900.0],["2007-10-08",18.8446,18.8715,18.1941,18.3446,4133200.0],["2007-10-09",18.3661,18.436,17.6887,18.2908,5088300.0],["2007-10-10",18.3446,18.6887,18.0758,18.5489,3389600.0],["2007-10-11",18.2801,19.0758,17.9414,18.1941,7208300.0],["2007-10-12",18.3338,18.4145,17.6403,17.7693,4359800.0],["2007-10-15",17.7586,17.8661,17.1779,17.393,5331500.0],["2007-10-16",17.3284,17.3284,16.5811,17.022,4954400.0],["2007-10-17",17.1833,17.393,16.7854,17.0758,4105800.0],["2007-10-18",17.0166,17.0166,16.3553,16.8714,5249600.0],["2007-10-19",16.8284,16.9897,16.108,16.2585,6034800.0],["2007-10-22",16.0435,16.9628,16.0435,16.6402,6006800.0],["2007-10-23",16.8069,16.9144,16.323,16.8015,4825300.0],["2007-10-24",16.8392,17.0704,16.522,16.936,4917500.0],["2007-10-25",17.2209,17.608,16.8338,17.4521,5103500.0],["2007-10-26",17.1456,17.85,17.0327,17.7424,5061200.0],["2007-10-29",17.7801,18.151,17.6241,17.9682,4170100.0],["2007-10-30",17.9682,18.0059,17.3123,17.3715,5275100.0],["2007-10-31",17.4629,17.4629,16.8231,17.2209,4309800.0],["2007-11-01",16.9628,17.5059,16.8338,16.9575,5562900.0],["2007-11-02",17.1456,17.1779,16.5542,16.7263,8718600.0],["2007-11-05",16.5596,17.5112,16.3392,16.5058,6205300.0],["2007-11-06",16.5166,16.7747,16.1779,16.4037,5616500.0],["2007-11-07",16.1295,16.5811,15.9951,16.0811,7811400.0],["2007-11-08",16.3983,16.4198,15.1994,16.0703,7427700.0],["2007-11-09",15.7424,15.7531,15.2155,15.3176,6348500.0],["2007-11-12",15.452,16.0972,15.2961,15.4574,8082300.0],["2007-11-13",15.7961,16.7478,15.7961,16.479,8757400.0],["2007-11-14",16.9628,16.9897,15.1563,15.3069,11633600.0],["2007-11-15",15.1348,15.6402,15.0542,15.3499,5593200.0],["2007-11-16",15.4305,15.4305,14.7854,15.2262,6280200.0],["2007-11-19",15.2316,15.2316,14.6133,14.6778,6274300.0],["2007-11-20",14.8337,15.7047,14.6778,15.2961,9505500.0],["2007-11-21",15.0112,15.6779,14.8714,15.323,5065300.0],["2007-11-23",15.7746,16.2263,15.3983,16.1456,4112500.0],["2007-11-26",16.2854,16.3553,15.151,15.1671,8731600.0],["2007-11-27",15.1725,15.7854,14.9574,15.3338,6826200.0],["2007-11-28",15.5381,16.3714,15.4574,16.0273,8942700.0],["2007-11-29",15.9359,16.0811,15.5865,15.7531,5508400.0],["2007-11-30",16.0972,16.4628,15.866,15.9413,7413400.0],["2007-12-03",15.9628,16.4521,15.7639,15.9897,4992600.0],["2007-12-04",15.8607,16.5542,15.7478,16.4467,5839700.0],["2007-12-05",16.7155,16.9628,16.3445,16.78,7635800.0],["2007-12-06",16.6671,16.6671,15.9037,16.0273,9222100.0],["2007-12-07",16.1295,16.5381,15.9305,16.4037,5677800.0],["2007-12-10",16.5166,16.5166,16.1026,16.3445,3047500.0],["2007-12-11",16.3445,16.8231,15.5757,15.6402,7283400.0],["2007-12-12",16.1803,16.4179,15.354,15.5214,6789700.0],["2007-12-13",15.3486,15.705,15.0462,15.462,4199900.0],["2007-12-14",15.327,15.4728,14.9165,14.9976,4369400.0],["2007-12-17",15.0462,15.2244,14.6897,14.8625,5028000.0],["2007-12-18",15.1056,15.1218,14.5817,14.9922,3692300.0],["2007-12-19",15.1056,15.1056,14.2577,14.4197,5536700.0],["2007-12-20",14.6681,14.6681,13.8148,14.0794,6731500.0],["2007-12-21",14.3927,14.4575,14.0632,14.3333,6043000.0],["2007-12-24",14.3441,14.7599,14.1226,14.5871,2691200.0],["2007-12-26",14.4467,14.4467,13.6366,14.0146,6154400.0],["2007-12-27",13.8094,13.9984,13.4746,13.5232,5516300.0],["2007-12-28",13.4746,13.8418,13.3396,13.7608,6835800.0],["2007-12-31",13.642,14.0956,13.642,13.9714,6482500.0],["2008-01-02",13.9768,13.9822,13.4422,13.4962,5248000.0],["2008-01-03",13.7284,13.7284,12.6051,12.7293,9448200.0],["2008-01-04",12.4538,12.4755,11.7734,12.0974,14132200.0],["2008-01-07",12.1136,12.4052,11.9246,12.3458,8313500.0],["2008-01-08",12.4701,12.5565,11.7248,11.7842,8257900.0],["2008-01-09",11.7302,12.2864,11.3143,12.2432,11469900.0],["2008-01-10",12.0434,12.6375,11.7788,12.2054,17711600.0],["2008-01-11",12.0056,12.119,11.3089,11.5087,10299600.0],["2008-01-14",11.5735,11.9246,11.5249,11.876,7360700.0],["2008-01-15",11.7788,11.7896,11.4277,11.6924,10569500.0],["2008-01-16",11.4979,12.4592,11.4709,12.146,10779400.0],["2008-01-17",12.1514,12.4538,11.8814,12.2162,11224400.0],["2008-01-18",12.6375,12.7563,12.1406,12.4484,12184000.0],["2008-01-22",12.1352,13.2801,11.8652,13.1235,15184400.0],["2008-01-23",12.7077,13.8742,12.7077,13.723,20399900.0],["2008-01-24",13.831,13.9822,13.5556,13.7068,10264100.0],["2008-01-25",13.669,14.02,13.3504,13.4746,12030300.0],["2008-01-28",13.4692,13.9012,13.1181,13.8796,8646700.0],["2008-01-29",13.75,14.4089,13.75,14.3657,8891100.0],["2008-01-30",14.4845,14.9057,14.0956,14.4359,9227000.0],["2008-01-31",14.2631,15.3,13.8202,14.9165,12879200.0],["2008-02-01",14.7869,15.2136,14.6897,15.1218,11469400.0],["2008-02-04",15.3756,15.3756,14.2685,14.6033,8726600.0],["2008-02-05",14.4575,14.7383,13.5448,13.5556,11576000.0],["2008-02-06",13.6042,14.5277,12.7347,12.9291,23749200.0],["2008-02-07",12.6159,13.6204,12.6051,13.561,15018900.0],["2008-02-08",13.3288,13.7446,12.9831,13.0695,8040900.0],["2008-02-11",12.9669,13.588,12.6375,13.5394,8961300.0],["2008-02-12",13.5664,14.3279,13.2261,13.3882,9844500.0],["2008-02-13",13.588,13.6528,12.9615,13.1937,8224800.0],["2008-02-14",13.1667,13.1667,12.8103,13.0155,7349500.0],["2008-02-15",12.9993,13.9336,12.8427,13.7068,16064300.0],["2008-02-19",13.777,13.831,13.1667,13.2369,6164900.0],["2008-02-20",13.1667,13.6474,13.0047,13.4638,5516800.0],["2008-02-21",13.3666,13.8796,13.2423,13.3125,5915100.0],["2008-02-22",13.3288,13.4368,13.0209,13.2963,5669900.0],["2008-02-25",13.2963,13.4746,13.0101,13.372,7676800.0],["2008-02-26",13.7878,14.4521,13.5394,14.3225,15312300.0],["2008-02-27",14.3063,14.4575,14.0254,14.3387,5495500.0],["2008-02-28",14.3117,14.3387,13.7068,13.7878,4540600.0],["2008-02-29",13.7662,13.8688,13.264,13.3288,5734000.0],["2008-03-03",13.3558,13.5502,12.9669,13.3558,3804200.0],["2008-03-04",13.3071,13.723,13.1829,13.6096,7235300.0],["2008-03-05",13.6096,14.1496,13.4962,13.6528,5441700.0],["2008-03-06",13.345,13.507,12.7023,12.7239,5786200.0],["2008-03-07",12.6159,13.2315,12.4593,12.6429,6886200.0],["2008-03-10",12.5349,13.0101,12.4863,12.5619,4883100.0],["2008-03-11",13.1613,13.2531,12.4106,13.0209,6800900.0],["2008-03-12",13.1024,13.2327,12.5594,12.5974,5202700.0],["2008-03-13",12.4128,12.6788,11.658,12.63,7200900.0],["2008-03-14",12.6191,12.8526,12.0272,12.2336,7386600.0],["2008-03-17",11.9458,12.0815,11.4082,11.696,8704100.0],["2008-03-18",11.8643,12.353,11.7883,12.3042,5484300.0],["2008-03-19",12.2879,12.9558,12.2607,12.6137,8340800.0],["2008-03-20",12.6408,13.6128,12.6245,13.4933,7350600.0],["2008-03-24",13.6942,14.4218,13.5042,14.2969,7322100.0],["2008-03-25",14.1232,14.1992,13.6182,13.8571,5009800.0],["2008-03-26",13.7431,13.7811,13.0752,13.1241,5843000.0],["2008-03-27",13.1567,13.3304,12.6843,12.6843,5143600.0],["2008-03-28",11.9349,12.592,11.8969,11.9295,11213200.0],["2008-03-31",11.9404,12.6137,11.6852,12.5214,8256200.0],["2008-04-01",12.6408,13.3956,12.5865,13.3956,7247800.0],["2008-04-02",13.3033,13.8517,12.9775,13.3847,7773200.0],["2008-04-03",13.2001,13.4119,13.0155,13.2816,4187800.0],["2008-04-04",13.1404,13.2924,12.9123,12.9883,4378400.0],["2008-04-07",13.1295,13.2598,12.8037,12.9666,4072200.0],["2008-04-08",12.9666,13.2164,12.8689,13.1295,4325700.0],["2008-04-09",13.1295,13.2598,12.4399,12.6028,6657000.0],["2008-04-10",12.4996,13.0535,12.4616,12.8309,6154300.0],["2008-04-11",12.5702,12.7929,12.4291,12.5539,3989000.0],["2008-04-14",12.5594,12.592,12.2933,12.3693,3333600.0],["2008-04-15",12.5268,12.5268,12.163,12.4779,3608400.0],["2008-04-16",12.2064,12.3802,12.0815,12.1847,5923400.0],["2008-04-17",12.0653,12.3693,12.0055,12.3205,3696900.0],["2008-04-18",12.5485,13.0806,12.5485,12.8797,4202200.0],["2008-04-21",12.7006,13.0807,12.6517,13.0372,3809400.0],["2008-04-22",13.0209,13.0209,12.5159,12.668,4664000.0],["2008-04-23",12.6463,12.8363,12.4779,12.5974,4598400.0],["2008-04-24",12.7549,13.4064,12.6897,13.2273,6591500.0],["2008-04-25",13.3196,14.0092,13.3033,13.8843,8551000.0],["2008-04-28",13.7974,14.0146,13.6019,13.8408,3758300.0],["2008-04-29",13.8843,14.1232,13.6834,14.0363,3595000.0],["2008-04-30",14.1178,14.3132,13.6671,13.7322,5667300.0],["2008-05-01",13.6997,14.3838,13.2435,14.2807,7152900.0],["2008-05-02",14.3947,14.7042,14.1503,14.2807,5940400.0],["2008-05-05",14.2807,14.2807,13.5748,13.6236,5708600.0],["2008-05-06",13.4444,13.8571,13.3684,13.7811,3683300.0],["2008-05-07",13.6779,14.1015,13.3793,13.4282,3638300.0],["2008-05-08",13.5422,13.5422,12.8526,12.9612,5653900.0],["2008-05-09",12.8146,13.0535,12.5105,12.6028,6583600.0],["2008-05-12",12.6354,13.0806,12.4888,13.0155,5367000.0],["2008-05-13",13.1132,13.2435,12.8472,13.0644,5277100.0],["2008-05-14",13.9549,14.1721,13.0644,13.5368,11641200.0],["2008-05-15",13.4933,13.8028,13.2653,13.7485,10749300.0],["2008-05-16",13.8028,13.8028,13.3739,13.6942,7961400.0],["2008-05-19",13.5965,13.8408,13.4064,13.477,4446900.0],["2008-05-20",13.3141,13.4173,13.0426,13.3359,4954300.0],["2008-05-21",13.325,13.401,12.4888,12.5865,7226300.0],["2008-05-22",12.5865,12.782,12.3856,12.6028,4466400.0],["2008-05-23",12.5105,12.5431,12.1576,12.2119,4738200.0],["2008-05-27",12.2282,12.6137,12.0978,12.4128,6854200.0],["2008-05-28",12.5377,12.8037,12.4182,12.668,5733000.0],["2008-05-29",12.7006,13.173,12.6463,13.0698,4710500.0],["2008-05-30",12.9775,12.9938,12.7603,12.8526,4871400.0],["2008-06-02",12.8526,12.8526,12.2825,12.3911,6294600.0],["2008-06-03",12.4834,12.5648,12.3042,12.4128,7573100.0],["2008-06-04",12.3476,12.4562,12.0761,12.1847,8581000.0],["2008-06-05",12.239,12.6788,12.2173,12.668,6664800.0],["2008-06-06",12.3585,12.6734,11.9784,12.0815,7125400.0],["2008-06-09",12.201,12.2444,11.62,11.7069,5602700.0],["2008-06-10",11.5548,11.9892,11.4462,11.9186,8830900.0],["2008-06-11",11.7782,12.0405,11.3685,11.3958,7317600.0],["2008-06-12",11.5761,11.893,11.4505,11.6417,5961500.0],["2008-06-13",11.7946,12.1115,11.6526,12.106,6995900.0],["2008-06-16",12.1006,12.3464,11.8602,12.2098,6064600.0],["2008-06-17",12.3519,12.4284,12.035,12.0459,3880800.0],["2008-06-18",11.9585,12.0077,11.4177,11.4833,7625400.0],["2008-06-19",11.3958,11.8711,11.3412,11.8547,6134300.0],["2008-06-20",11.7946,11.7946,11.3685,11.4232,7051500.0],["2008-06-23",11.4122,11.6471,10.9369,10.997,5452800.0],["2008-06-24",10.926,11.0134,10.4781,10.5982,12493300.0],["2008-06-25",10.7621,11.2429,10.6037,10.9369,8966100.0],["2008-06-26",10.6638,10.8605,10.5764,10.6419,6629400.0],["2008-06-27",10.7184,10.7785,10.3469,10.6693,7527400.0],["2008-06-30",10.5272,11.0244,10.3688,10.6092,10008700.0],["2008-07-01",10.4125,10.6583,10.1885,10.5709,7268400.0],["2008-07-02",10.6747,10.9042,10.1994,10.2868,8880200.0],["2008-07-03",10.3633,10.5054,10.041,10.1066,5544600.0],["2008-07-07",10.2377,10.4835,9.8935,10.1503,11885600.0],["2008-07-08",10.123,10.4398,10.0246,10.3142,11154500.0],["2008-07-09",10.4617,10.4617,9.828,9.8553,7817800.0],["2008-07-10",9.8061,9.8061,8.9266,8.9539,13852700.0],["2008-07-11",8.7845,8.8719,7.8285,8.5114,23188200.0],["2008-07-14",9.0304,9.3691,8.6753,8.8938,13663500.0],["2008-07-15",8.8391,9.0467,8.2109,8.6916,15493300.0],["2008-07-16",8.6916,9.6368,8.6916,9.5166,12485400.0],["2008-07-17",9.6149,10.1339,9.2216,10.0629,11546900.0],["2008-07-18",10.4617,10.4617,9.5821,9.8826,8108200.0],["2008-07-21",9.9427,10.1066,9.5821,9.6805,4823400.0],["2008-07-22",9.6149,10.1448,9.3254,10.1339,6652300.0],["2008-07-23",10.0246,10.8222,9.97,10.4617,9560000.0],["2008-07-24",10.4835,10.5709,9.9591,10.0028,6082200.0],["2008-07-25",10.0629,10.407,9.8225,9.8717,5015900.0],["2008-07-28",9.8389,10.1667,9.5657,9.6204,5548100.0],["2008-07-29",9.5767,10.2104,9.5712,10.1503,7428000.0],["2008-07-30",10.194,10.6583,10.0574,10.3469,6440900.0],["2008-07-31",10.1011,10.5873,10.0192,10.2759,5697400.0],["2008-08-01",10.3906,10.3906,9.8717,9.9263,7083400.0],["2008-08-04",9.8498,9.9645,9.6094,9.7733,7293300.0],["2008-08-05",9.828,10.7403,9.828,10.6474,10621300.0],["2008-08-06",10.6856,10.8113,10.3196,10.7512,6275000.0],["2008-08-07",10.6802,10.6802,10.1011,10.336,5705200.0],["2008-08-08",10.1393,11.4232,10.1284,11.3248,8293200.0],["2008-08-11",11.3904,12.2699,11.232,11.8274,16694200.0],["2008-08-12",11.6963,11.7892,10.8605,11.0735,11716700.0],["2008-08-13",10.8004,11.4395,10.5764,11.2866,15380800.0],["2008-08-14",11.3521,12.1006,11.1664,11.5925,12676400.0],["2008-08-15",11.4942,11.9585,11.4723,11.74,7597200.0],["2008-08-18",11.8438,12.1989,11.6089,11.9203,9204000.0],["2008-08-19",11.6144,11.8547,10.9588,11.1008,9558200.0],["2008-08-20",10.8168,11.1227,10.6419,10.7457,10633800.0],["2008-08-21",10.5054,10.702,10.2213,10.6201,7182000.0],["2008-08-22",10.7512,11.0353,10.6583,10.997,5328100.0],["2008-08-25",10.855,10.9861,10.6474,10.6911,4142600.0],["2008-08-26",10.7567,10.8441,10.407,10.6529,4846900.0],["2008-08-27",10.5381,10.8987,10.5054,10.7567,3589400.0],["2008-08-28",10.8605,11.2811,10.8331,11.2811,5591600.0],["2008-08-29",11.2702,11.3904,11.0462,11.374,4997400.0],["2008-09-02",11.4559,12.1934,11.4559,11.811,9246300.0],["2008-09-03",11.9476,12.0514,11.5433,11.9585,8083900.0],["2008-09-04",11.9258,11.9258,11.292,11.303,7505500.0],["2008-09-05",11.1336,11.6307,10.8277,11.516,7913500.0],["2008-09-08",12.0623,12.2808,11.7455,12.2262,10639200.0],["2008-09-09",12.1825,12.5431,11.8329,11.9094,15946500.0],["2008-09-10",12.1333,12.1333,11.5707,11.9531,8225000.0],["2008-09-11",11.6084,12.0427,11.5755,12.0097,8214100.0],["2008-09-12",11.8393,11.8943,11.1742,11.4381,10797200.0],["2008-09-15",10.9489,11.4985,10.696,10.696,13485600.0],["2008-09-16",10.4102,11.2567,10.1629,11.0863,12292000.0],["2008-09-17",11.0753,11.1412,10.1629,10.1959,11221000.0],["2008-09-18",10.3553,10.9873,9.8881,10.9434,12793100.0],["2008-09-19",11.592,12.4989,10.6081,10.9709,9929100.0],["2008-09-22",10.8225,10.8939,10.0749,10.1244,6986800.0],["2008-09-23",10.1354,10.3827,9.7177,9.7561,8052800.0],["2008-09-24",9.7836,10.053,9.6572,9.7671,7307400.0],["2008-09-25",9.91,10.6026,9.7671,10.3882,10160300.0],["2008-09-26",10.0969,10.685,9.8386,10.6631,7265600.0],["2008-09-29",10.5256,10.5256,9.19,9.4978,11212800.0],["2008-09-30",9.6407,9.8936,9.4374,9.8826,11167300.0],["2008-10-01",9.4703,9.7946,9.3769,9.5143,9767000.0],["2008-10-02",9.4099,9.5363,8.8108,8.9097,9597800.0],["2008-10-03",9.0856,9.19,8.2501,8.3491,11176700.0],["2008-10-06",8.0852,8.3271,7.618,8.2336,15507700.0],["2008-10-07",8.4095,8.5524,7.5301,7.5301,12922900.0],["2008-10-08",7.1563,7.695,6.975,7.3432,15393900.0],["2008-10-09",7.5191,7.5191,6.2,6.2989,12280800.0],["2008-10-10",5.5074,6.2989,5.0732,5.4525,34367800.0],["2008-10-13",6.101,6.156,5.5074,6.068,15311600.0],["2008-10-14",6.4748,6.5792,5.4854,5.7712,17841000.0],["2008-10-15",5.6613,5.7438,4.7214,4.7599,18003600.0],["2008-10-16",4.9523,5.5239,4.2048,5.5239,26119700.0],["2008-10-17",5.6613,5.6888,5.3755,5.4085,14357200.0],["2008-10-20",5.447,5.9306,5.4415,5.9032,11624500.0],["2008-10-21",5.7767,5.9251,5.5624,5.6009,9525800.0],["2008-10-22",5.414,5.4799,4.7544,5.0182,11142700.0],["2008-10-23",5.0567,5.3205,4.7324,5.2821,16379000.0],["2008-10-24",4.8973,5.2326,4.7764,4.9413,10464600.0],["2008-10-27",4.8149,5.2656,4.7929,4.9028,8344300.0],["2008-10-28",5.1172,5.6833,4.8753,5.6833,12401800.0],["2008-10-29",5.6009,6.5902,5.359,6.0626,17496400.0],["2008-10-30",6.3539,6.5957,6.0845,6.4088,15663000.0],["2008-10-31",6.4473,6.9145,6.2384,6.7551,15506200.0],["2008-11-03",6.6507,6.854,6.2494,6.4033,6691500.0],["2008-11-04",6.5792,6.6727,6.2714,6.4418,8660400.0],["2008-11-05",6.3758,6.5572,5.8537,5.9636,10698100.0],["2008-11-06",6.1395,6.5792,5.5899,5.7383,14595100.0],["2008-11-07",5.8592,6.134,5.5679,6.0241,8480400.0],["2008-11-10",6.079,6.1395,5.392,5.4634,6246700.0],["2008-11-11",5.2931,5.37,4.8478,5.1721,12409200.0],["2008-11-12",5.326,5.4579,4.595,4.6005,14618000.0],["2008-11-13",4.6115,4.672,3.8035,4.606,20509500.0],["2008-11-14",4.5016,4.7654,4.0783,4.1333,17021000.0],["2008-11-17",4.0783,4.2377,3.8475,3.853,10638900.0],["2008-11-18",3.8805,4.0399,3.3198,3.3473,21390800.0],["2008-11-19",3.4518,3.5342,2.8581,3.122,32451600.0],["2008-11-20",3.133,3.4408,2.7867,3.2154,25495800.0],["2008-11-21",3.3308,3.4572,2.8142,3.1494,18156500.0],["2008-11-24",3.2649,3.7486,3.078,3.6606,15312700.0],["2008-11-25",3.82,3.9464,3.3033,3.5507,18082000.0],["2008-11-26",3.4518,3.9574,3.3418,3.864,14187800.0],["2008-11-28",4.0289,4.1223,3.6826,4.0783,6678400.0],["2008-12-01",3.9574,4.0124,3.4902,3.5232,12754500.0],["2008-12-02",3.5947,3.8585,3.4627,3.8475,11106800.0],["2008-12-03",3.6276,4.0893,3.5177,4.0619,21078900.0],["2008-12-04",3.9464,4.8478,3.9025,4.3037,25004900.0],["2008-12-05",4.1003,4.7654,4.0399,4.7324,14209900.0],["2008-12-08",4.9138,5.0127,4.5895,4.8478,14796600.0],["2008-12-09",4.672,5.2711,4.4961,4.7049,12752000.0],["2008-12-10",4.8588,5.1556,4.6939,4.8588,17194700.0],["2008-12-11",4.8661,5.0614,4.4643,4.5592,11827700.0],["2008-12-12",4.4643,4.7545,4.2969,4.7433,9676000.0],["2008-12-15",4.7545,4.8493,4.4531,4.548,12264100.0],["2008-12-16",4.6429,4.7824,4.5592,4.7266,11597600.0],["2008-12-17",4.6261,5.7868,4.5815,5.586,25681700.0],["2008-12-18",5.6083,5.9208,5.5748,5.8148,21692600.0],["2008-12-19",5.8873,5.9989,5.6641,5.9264,15245400.0],["2008-12-22",5.8985,5.8985,5.0447,5.2177,11786400.0],["2008-12-23",5.1953,5.4353,4.7991,4.8605,9437700.0],["2008-12-24",5.0056,5.0056,4.7712,4.9219,2752400.0],["2008-12-26",4.9777,5.0781,4.6875,4.7991,2729600.0],["2008-12-29",4.7935,5.0,4.7433,4.961,6358200.0],["2008-12-30",5.0,5.346,4.8047,5.2511,6841600.0],["2008-12-31",5.173,5.8315,5.1005,5.7757,12894900.0],["2009-01-02",5.8259,6.1998,5.6529,6.1273,8828800.0],["2009-01-05",6.0268,6.6574,5.9264,6.5067,15490300.0],["2009-01-06",6.5235,6.6574,6.3616,6.5235,11863400.0],["2009-01-07",6.3895,6.5681,6.1719,6.3114,12461500.0],["2009-01-08",6.1049,6.5067,5.9933,6.0994,15256500.0],["2009-01-09",6.0324,6.2556,5.6473,5.7478,12694400.0],["2009-01-12",5.6139,5.8761,5.4409,5.5413,9024900.0],["2009-01-13",5.5134,5.7757,5.4409,5.6083,9879300.0],["2009-01-14",5.4799,5.4855,5.1507,5.2846,12016400.0],["2009-01-15",5.2902,5.6585,4.9889,5.4353,12560000.0],["2009-01-16",5.6083,5.6306,5.2009,5.4465,9625300.0],["2009-01-20",5.4464,5.5302,4.7656,4.8717,8860400.0],["2009-01-21",4.9889,5.1786,4.8159,5.1674,8219000.0],["2009-01-22",5.2958,5.5915,5.0949,5.24,13791600.0],["2009-01-23",5.0279,5.5413,5.0279,5.3851,10147700.0],["2009-01-26",5.3851,5.6362,5.2958,5.4297,7971700.0],["2009-01-27",5.346,5.5525,5.1953,5.3404,8661800.0],["2009-01-28",5.452,5.7199,5.4464,5.6027,9105300.0],["2009-01-29",5.4911,5.5748,5.2344,5.2511,9812100.0],["2009-01-30",5.279,5.3516,4.8549,4.9944,15059300.0],["2009-02-02",4.8549,5.2958,4.1853,4.7935,42781100.0],["2009-02-03",4.6931,5.0279,4.5368,4.9275,20670100.0],["2009-02-04",4.8661,4.9107,4.5201,4.6429,16566500.0],["2009-02-05",4.8382,5.0168,4.6708,4.8828,18002200.0],["2009-02-06",4.9442,5.5302,4.8884,5.413,16564600.0],["2009-02-09",5.413,5.4967,5.1172,5.279,8117700.0],["2009-02-10",5.2177,5.3125,4.8605,4.8996,9248400.0],["2009-02-11",4.9498,5.1284,4.6094,4.7433,12665200.0],["2009-02-12",4.7098,4.8828,4.5201,4.8605,15384700.0],["2009-02-13",4.9386,5.0056,4.6206,4.8159,12614500.0],["2009-02-17",4.4978,4.7098,4.4531,4.5089,13025600.0],["2009-02-18",4.5592,4.615,4.3081,4.4029,12778100.0],["2009-02-19",4.5257,4.6596,4.2411,4.2746,12208200.0],["2009-02-20",4.2132,4.4643,4.1016,4.3862,16329100.0],["2009-02-23",4.4643,4.4643,4.1016,4.1295,15378400.0],["2009-02-24",4.1909,4.7043,4.0737,4.6261,23297000.0],["2009-02-25",4.5982,4.6987,4.163,4.5201,18264400.0],["2009-02-26",4.5815,4.6819,4.336,4.375,7878200.0],["2009-02-27",4.2522,4.5313,4.1406,4.3918,8228300.0],["2009-03-02",4.2243,4.442,4.0904,4.1127,14332500.0],["2009-03-03",4.1295,4.2076,3.9118,4.0067,13512400.0],["2009-03-04",4.1741,4.2243,3.9509,4.1016,11646300.0],["2009-03-05",3.9732,4.0346,3.4989,3.6719,17432600.0],["2009-03-06",3.9342,4.1574,3.711,3.8728,21078700.0],["2009-03-09",3.8058,4.1072,3.7221,3.7947,12282000.0],["2009-03-10",3.9063,4.2299,3.8839,4.1072,17343700.0],["2009-03-11",4.1802,4.5229,4.1128,4.4106,16070300.0],["2009-03-12",4.4049,4.7533,4.2645,4.6746,15128200.0],["2009-03-13",4.6128,4.7982,4.4499,4.6802,14678700.0],["2009-03-16",4.7589,4.8432,4.4387,4.4443,7326500.0],["2009-03-17",4.4724,4.7252,4.3263,4.6915,11038500.0],["2009-03-18",4.5342,5.2028,4.5342,5.1073,18556300.0],["2009-03-19",5.1634,5.1915,4.8713,4.9218,12575900.0],["2009-03-20",4.9331,4.978,4.4162,4.4948,12532000.0],["2009-03-23",4.7589,5.0005,4.4499,4.978,13107300.0],["2009-03-24",4.8994,5.3432,4.832,5.096,16453900.0],["2009-03-25",5.1354,5.3264,4.6803,4.9275,17028400.0],["2009-03-26",5.0511,5.5006,5.0511,5.4275,12074600.0],["2009-03-27",5.3208,5.5511,4.7814,5.4556,9196200.0],["2009-03-30",5.2983,5.2983,4.8657,5.0061,11118500.0],["2009-03-31",5.0623,5.1016,4.7083,5.0005,12001300.0],["2009-04-01",4.6915,5.1803,4.6915,5.0735,14116600.0],["2009-04-02",5.2421,5.8995,5.1241,5.7197,15540900.0],["2009-04-03",5.6185,5.8601,5.5062,5.8208,14186700.0],["2009-04-06",5.7759,5.7871,5.3938,5.5905,11451500.0],["2009-04-07",5.4668,5.5062,5.3432,5.45,8181400.0],["2009-04-08",5.5006,5.8264,5.4781,5.7983,11533600.0],["2009-04-09",5.9051,6.6748,5.8995,6.6748,27338000.0],["2009-04-13",6.6018,7.3603,6.4838,7.2648,19727700.0],["2009-04-14",6.8434,7.0007,6.6299,6.7366,18234200.0],["2009-04-15",6.6748,6.731,6.304,6.495,17604000.0],["2009-04-16",6.5737,7.1805,6.422,7.0344,11875700.0],["2009-04-17",6.9614,7.4333,6.9108,7.3603,11725600.0],["2009-04-20",7.0288,7.1636,6.6355,6.6692,11746900.0],["2009-04-21",6.6636,7.1356,6.3771,7.0232,12032500.0],["2009-04-22",6.8827,7.6187,6.8827,7.1299,18611300.0],["2009-04-23",7.1693,7.4165,6.7816,7.0906,11544500.0],["2009-04-24",7.1636,7.5569,7.1468,7.4333,14462500.0],["2009-04-27",7.2873,7.4951,6.9108,7.2479,11369200.0],["2009-04-28",7.0457,7.3828,7.0119,7.0681,10167100.0],["2009-04-29",6.8771,7.4727,6.776,7.2873,14351000.0],["2009-04-30",7.3996,7.9165,7.2535,7.6862,13544400.0],["2009-05-01",7.6749,7.8716,7.4671,7.5907,10347100.0],["2009-05-04",7.6862,8.3829,7.6131,8.293,15188900.0],["2009-05-05",8.2536,8.5908,8.1244,8.2031,15242000.0],["2009-05-06",8.3548,8.5683,7.585,7.7143,19742800.0],["2009-05-07",7.9334,8.0233,7.0906,7.203,20407000.0],["2009-05-08",7.2929,7.5569,7.04,7.2086,15457100.0],["2009-05-11",7.0007,7.3041,6.8322,7.1299,13211700.0],["2009-05-12",7.203,7.2985,6.776,6.9389,13756600.0],["2009-05-13",6.7423,6.7928,6.4051,6.4726,15549200.0],["2009-05-14",6.5512,6.6748,6.3152,6.3602,16954100.0],["2009-05-15",6.3658,6.7142,6.2815,6.3658,13601400.0],["2009-05-18",6.7872,6.9052,6.658,6.8209,16499600.0],["2009-05-19",6.8883,7.0569,6.6973,6.9164,12715900.0],["2009-05-20",7.04,7.2704,6.6243,6.6636,12895200.0],["2009-05-21",6.5456,6.613,6.2366,6.3377,10587900.0],["2009-05-22",6.4051,6.495,6.1523,6.2872,7175200.0],["2009-05-26",6.1804,6.7142,6.1523,6.658,9935100.0],["2009-05-27",6.5793,6.8771,6.4389,6.495,10423500.0],["2009-05-28",6.5849,6.6186,6.1973,6.2759,11520300.0],["2009-05-29",6.3939,6.5625,6.2703,6.5625,9366600.0],["2009-06-01",6.6861,7.6075,6.6861,7.5513,21204600.0],["2009-06-02",7.4446,7.8941,7.3322,7.7929,15515300.0],["2009-06-03",7.6806,7.6918,7.2592,7.4839,12431300.0],["2009-06-04",7.4052,7.4727,6.9951,7.2367,11627500.0],["2009-06-05",7.4895,7.512,7.0738,7.1974,9882300.0],["2009-06-08",7.0232,7.276,6.9108,7.1749,7101000.0],["2009-06-09",7.203,7.2816,7.0794,7.203,6423900.0],["2009-06-10",7.2985,7.3491,6.8434,7.0962,10076200.0],["2009-06-11",7.1188,7.1752,6.7578,6.7691,11705100.0],["2009-06-12",6.7634,7.0962,6.6055,7.068,12085000.0],["2009-06-15",6.9214,6.9214,6.628,6.7239,9316100.0],["2009-06-16",6.7578,6.7747,6.2388,6.346,12711200.0],["2009-06-17",6.3065,6.5321,6.1034,6.3347,16979100.0],["2009-06-18",6.3573,6.3685,5.906,5.9963,16248900.0],["2009-06-19",6.0357,6.4532,6.0357,6.425,18486900.0],["2009-06-22",6.2557,6.4814,6.0978,6.4137,16775100.0],["2009-06-23",6.4137,6.4532,6.0978,6.1429,14859700.0],["2009-06-24",6.2106,6.5434,6.1598,6.425,11969100.0],["2009-06-25",6.3573,6.7521,6.3347,6.6732,9942700.0],["2009-06-26",6.707,6.7465,6.5209,6.5829,5914600.0],["2009-06-29",6.6224,6.8198,6.5321,6.7352,9401900.0],["2009-06-30",6.7465,6.8198,6.487,6.6337,7815600.0],["2009-07-01",6.707,6.8819,6.5998,6.6224,6043700.0],["2009-07-02",6.487,6.5321,6.205,6.205,8032200.0],["2009-07-06",6.126,6.3798,6.0639,6.2388,9973500.0],["2009-07-07",6.2445,6.267,6.0752,6.0865,6178000.0],["2009-07-08",6.1204,6.1824,5.9286,6.0301,10359300.0],["2009-07-09",6.0639,6.2614,5.985,5.9963,12295200.0],["2009-07-10",5.9793,6.1486,5.9398,5.985,10068900.0],["2009-07-13",6.0301,6.0583,5.7932,6.0075,11109100.0],["2009-07-14",6.0414,6.2332,5.8947,6.2163,8549300.0],["2009-07-15",6.3347,6.7803,6.267,6.7296,14570600.0],["2009-07-16",6.6619,6.7183,6.4419,6.6506,8948500.0],["2009-07-17",6.628,6.7803,6.5378,6.7183,8163600.0],["2009-07-20",6.7634,7.209,6.7634,7.1752,11272700.0],["2009-07-21",7.2429,7.2937,6.8537,7.0003,8909200.0],["2009-07-22",6.9665,7.2824,6.8537,7.147,9070000.0],["2009-07-23",7.1414,7.7449,7.0567,7.4911,18216200.0],["2009-07-24",7.4178,7.6829,7.2767,7.6547,10472400.0],["2009-07-27",7.7167,7.7167,7.3557,7.4911,8348100.0],["2009-07-28",7.3219,7.5306,7.3219,7.5193,7752100.0],["2009-07-29",7.4629,7.7167,7.3388,7.4911,6842200.0],["2009-07-30",7.6095,7.8521,7.5701,7.6772,6285900.0],["2009-07-31",7.7618,7.9649,7.666,7.8465,8853400.0],["2009-08-03",7.9818,8.2244,7.8352,8.1793,10694300.0],["2009-08-04",8.1116,8.1793,7.8577,7.948,8935100.0],["2009-08-05",7.8465,8.0947,7.6603,8.0213,11662000.0],["2009-08-06",8.4162,8.9916,8.3147,8.467,18508100.0],["2009-08-07",8.5572,9.0931,8.4444,9.0198,13587400.0],["2009-08-10",9.0141,9.0592,8.4613,8.5911,13982400.0],["2009-08-11",8.608,8.9295,8.4275,8.7264,15956100.0],["2009-08-12",8.687,9.3864,8.6475,9.251,26190200.0],["2009-08-13",9.251,9.33,8.9521,9.11,19603100.0],["2009-08-14",9.1044,9.1946,8.5572,8.6362,14029400.0],["2009-08-17",8.3541,8.4444,8.0721,8.1398,15394400.0],["2009-08-18",8.2244,8.2921,7.9029,8.1962,13618300.0],["2009-08-19",8.0665,8.2752,7.948,8.247,11816400.0],["2009-08-20",8.2639,8.4557,8.168,8.3993,10449700.0],["2009-08-21",8.5064,8.7941,8.4105,8.6587,11195300.0],["2009-08-24",8.6926,8.8054,8.6136,8.6418,7811500.0],["2009-08-25",8.7264,9.189,8.6249,8.9408,14094300.0],["2009-08-26",8.9182,9.048,8.7546,8.8505,9231200.0],["2009-08-27",8.8449,8.8957,8.5741,8.828,6594300.0],["2009-08-28",8.9352,8.9916,8.7603,8.9746,8895900.0],["2009-08-31",8.8787,8.9069,8.6305,8.7546,7720900.0],["2009-09-01",8.6587,9.0818,8.5121,8.5516,13908700.0],["2009-09-02",8.4613,8.529,8.2413,8.3203,13370000.0],["2009-09-03",8.4444,8.5911,8.2695,8.4331,13173800.0],["2009-09-04",8.4331,8.6023,8.3203,8.5798,6717400.0],["2009-09-08",8.5967,8.7941,8.5911,8.7264,9301100.0],["2009-09-09",8.7434,9.0987,8.5685,9.031,14062600.0],["2009-09-10",9.0875,9.1946,8.969,9.1551,7687400.0],["2009-09-11",9.2117,9.2344,9.0307,9.0929,8914200.0],["2009-09-14",9.008,9.5512,8.9345,9.5229,10219900.0],["2009-09-15",9.6135,10.1793,9.5908,9.9643,20378500.0],["2009-09-16",10.0096,10.0718,9.7889,9.9134,11570500.0],["2009-09-17",9.8624,10.3321,9.7719,9.9756,12299400.0],["2009-09-18",10.0378,10.2359,9.7945,10.2019,8494100.0],["2009-09-21",10.0888,10.2925,9.8738,10.0661,11268600.0],["2009-09-22",10.6433,10.8413,10.4905,10.6207,16945600.0],["2009-09-23",10.6942,10.7565,10.3887,10.4283,12427200.0],["2009-09-24",10.5188,10.5188,10.0435,10.1906,10625600.0],["2009-09-25",10.0831,10.151,9.8907,10.0661,9580900.0],["2009-09-28",10.1454,10.3094,10.0265,10.151,6241500.0],["2009-09-29",10.1963,10.4962,10.1906,10.3321,9558500.0],["2009-09-30",10.3377,10.4735,9.9869,10.3491,10385500.0],["2009-10-01",10.2642,10.4,9.8455,9.8624,15399800.0],["2009-10-02",9.5569,9.919,9.5569,9.8455,14777100.0],["2009-10-05",9.953,10.383,9.902,10.3547,11589800.0],["2009-10-06",10.4566,10.7847,10.383,10.4849,10007900.0],["2009-10-07",10.5414,10.7055,10.3717,10.5188,9588100.0],["2009-10-08",10.5867,11.0959,10.4,11.0507,15948800.0],["2009-10-09",11.0563,11.0903,10.8074,10.8357,8207100.0],["2009-10-12",10.9318,11.1129,10.9205,11.1016,7976600.0],["2009-10-13",11.0507,11.5203,10.9771,11.1695,15000000.0],["2009-10-14",11.4185,11.7353,11.3449,11.724,9869300.0],["2009-10-15",11.6731,11.7919,11.2883,11.3958,13464500.0],["2009-10-16",11.2714,11.3619,11.0111,11.2148,9047800.0],["2009-10-19",11.2714,11.5826,11.2487,11.4864,7205900.0],["2009-10-20",11.5882,11.5995,11.1356,11.1921,11491500.0],["2009-10-21",11.1469,11.3845,10.6603,10.6829,16068000.0],["2009-10-22",10.7451,11.1299,10.6829,11.0111,14371400.0],["2009-10-23",11.1186,11.2035,10.6489,10.6772,9462100.0],["2009-10-26",10.7055,10.9092,10.4226,10.4792,8977800.0],["2009-10-27",10.4905,10.5754,10.2132,10.3377,10189500.0],["2009-10-28",10.2529,10.4905,9.9247,9.9982,12277500.0],["2009-10-29",10.168,10.4509,10.0492,10.3943,10996000.0],["2009-10-30",10.4566,10.4622,9.8681,9.9417,12102100.0],["2009-11-02",10.0096,10.4113,9.6757,10.0152,17268200.0],["2009-11-03",9.8624,10.2585,9.6757,10.0548,15149800.0],["2009-11-04",10.134,10.2246,9.9417,9.9643,14138100.0],["2009-11-05",9.8964,10.2302,9.5343,10.1963,16606600.0],["2009-11-06",10.4509,10.8809,10.3434,10.8526,17683200.0],["2009-11-09",11.1242,11.1242,10.9092,11.0224,9728400.0],["2009-11-10",11.1695,11.1865,10.7847,10.9941,13098200.0],["2009-11-11",10.4169,10.5584,9.9699,10.1057,55180500.0],["2009-11-12",10.2076,10.383,9.8738,9.902,18883100.0],["2009-11-13",9.9586,10.2642,9.9303,10.1906,12737300.0],["2009-11-16",10.3208,10.4679,10.2076,10.2811,11243500.0],["2009-11-17",10.1567,10.4,9.8624,9.9813,15047000.0],["2009-11-18",10.0774,10.1906,9.9643,9.9982,11020100.0],["2009-11-19",9.9247,10.0152,9.721,9.8341,7857400.0],["2009-11-20",9.7323,9.919,9.4267,9.6814,10464900.0],["2009-11-23",9.8398,9.9134,9.4211,9.472,13664800.0],["2009-11-24",9.5003,9.721,9.4664,9.6304,11329300.0],["2009-11-25",9.7549,9.9586,9.6814,9.936,7321300.0],["2009-11-27",9.6474,9.8002,9.4946,9.6022,8015100.0],["2009-11-30",9.6757,9.6757,8.9854,9.2287,25789900.0],["2009-12-01",9.2966,9.3928,9.0307,9.059,17735000.0],["2009-12-02",9.0986,9.24,9.0816,9.223,13836900.0],["2009-12-03",8.9854,9.0703,8.7591,8.9458,23911800.0],["2009-12-04",9.0872,9.3758,8.8383,9.042,16806100.0],["2009-12-07",9.0986,9.3079,9.0476,9.2683,12275200.0],["2009-12-08",9.24,9.3645,9.0703,9.274,11138100.0],["2009-12-09",9.3645,9.3645,9.0533,9.2061,11476200.0],["2009-12-10",9.257,9.4494,9.0533,9.0929,13259400.0],["2009-12-11",9.3086,9.7116,9.2291,9.6605,16387300.0],["2009-12-14",9.7854,9.9329,9.5924,9.9216,11176200.0],["2009-12-15",9.774,9.8705,9.564,9.6094,9444300.0],["2009-12-16",9.6435,9.9273,9.6435,9.7627,10898500.0],["2009-12-17",9.6548,9.9329,9.5697,9.6491,12903500.0],["2009-12-18",9.6775,9.757,9.4505,9.6264,13536000.0],["2009-12-21",9.6208,10.0067,9.4618,9.9784,12445000.0],["2009-12-22",10.0465,10.0465,9.8081,9.8989,7693100.0],["2009-12-23",9.8819,10.0919,9.791,10.0635,7129500.0],["2009-12-24",10.0635,10.1486,9.9557,9.9727,2312400.0],["2009-12-28",10.0067,10.2565,10.0011,10.0805,8579300.0],["2009-12-29",10.1203,10.16,9.8535,10.0181,6159500.0],["2009-12-30",9.9329,10.0124,9.74,9.774,6166500.0],["2009-12-31",9.7683,9.8648,9.5129,9.5129,5131700.0],["2010-01-04",9.5924,9.8478,9.5356,9.6832,8823100.0],["2010-01-05",9.6605,9.7683,9.53,9.5697,9931300.0],["2010-01-06",9.6208,9.8138,9.5754,9.7059,13240700.0],["2010-01-07",9.9557,10.0238,9.6264,9.9273,19939600.0],["2010-01-08",9.7286,9.7627,9.564,9.6037,13217600.0],["2010-01-11",9.7116,9.7116,9.2972,9.4335,13099600.0],["2010-01-12",9.3143,9.4391,9.1951,9.2916,9274500.0],["2010-01-13",9.337,9.5129,9.3029,9.3313,11278300.0],["2010-01-14",9.2745,9.3994,9.178,9.371,7264700.0],["2010-01-15",9.371,9.5243,9.2745,9.3937,7861400.0],["2010-01-19",9.3767,9.5072,9.3767,9.4732,6200100.0],["2010-01-20",9.4108,9.4505,9.2575,9.3313,8340000.0],["2010-01-21",9.354,9.5016,8.9169,8.934,15396400.0],["2010-01-22",8.968,9.144,8.7637,8.8375,14624100.0],["2010-01-25",8.951,9.0078,8.7864,8.8148,8914100.0],["2010-01-26",8.8205,9.1213,8.7353,8.9794,12576900.0],["2010-01-27",8.934,9.0532,8.7751,8.8942,9142100.0],["2010-01-28",8.968,9.0588,8.8148,8.9567,11597800.0],["2010-01-29",9.1497,9.2632,9.0361,9.0418,13552000.0],["2010-02-01",8.8602,9.0361,8.7069,9.0361,21044900.0],["2010-02-02",9.0191,9.2632,8.951,9.2007,11490300.0],["2010-02-03",9.0872,9.2462,9.0191,9.2178,9002500.0],["2010-02-04",9.5527,9.6832,9.3143,9.4618,25824900.0],["2010-02-05",9.4618,9.4902,8.968,9.3199,15113100.0],["2010-02-08",9.3483,9.4732,9.2178,9.2348,11105900.0],["2010-02-09",9.3483,9.581,9.2632,9.4845,9663700.0],["2010-02-10",9.4902,9.5924,9.371,9.5073,10031500.0],["2010-02-11",9.4675,9.7286,9.3824,9.7229,8385100.0],["2010-02-12",9.5981,9.8705,9.5129,9.8308,8157000.0],["2010-02-16",9.8138,10.1713,9.8138,10.1543,10003000.0],["2010-02-17",10.1259,10.2735,10.0805,10.177,8487300.0],["2010-02-18",10.1316,10.3814,10.0294,10.3076,9650600.0],["2010-02-19",10.2622,10.5743,10.2622,10.5233,8310900.0],["2010-02-22",10.563,10.6992,10.4041,10.4835,16609800.0],["2010-02-23",10.4381,10.7049,10.3757,10.597,14242200.0],["2010-02-24",10.5403,11.0965,10.5403,11.0795,15246300.0],["2010-02-25",10.8638,11.0,10.8014,10.9433,16659700.0],["2010-02-26",10.9433,10.983,10.8014,10.8695,11371400.0],["2010-03-01",10.9035,11.3292,10.8865,11.2271,13501000.0],["2010-03-02",11.3292,11.3803,11.1022,11.3519,15373300.0],["2010-03-03",11.3236,11.4087,11.2441,11.369,12867100.0],["2010-03-04",11.4201,11.6528,11.2498,11.2838,20924400.0],["2010-03-05",11.369,11.6925,11.3179,11.6074,11863000.0],["2010-03-08",11.8287,12.016,11.7039,11.9422,13075800.0],["2010-03-09",11.9082,11.9536,11.613,11.7379,9294200.0],["2010-03-10",11.7266,12.1012,11.6811,11.9082,10624000.0],["2010-03-11",11.8797,12.1073,11.8399,11.9822,7718000.0],["2010-03-12",12.1301,12.4032,12.0675,12.3747,13393000.0],["2010-03-15",12.2837,12.369,12.1358,12.2666,11341500.0],["2010-03-16",12.2894,12.3349,12.1813,12.3121,5545000.0],["2010-03-17",12.3975,12.4146,12.1471,12.278,7045200.0],["2010-03-18",12.2439,12.3065,12.0561,12.1699,6874900.0],["2010-03-19",11.8854,12.2325,11.8399,11.8854,10886600.0],["2010-03-22",11.7659,12.5454,11.7489,12.517,15856700.0],["2010-03-23",12.5796,12.608,12.187,12.443,12568600.0],["2010-03-24",12.369,12.4373,12.1585,12.2325,6577200.0],["2010-03-25",12.3577,12.5739,12.2268,12.2325,6483000.0],["2010-03-26",12.2894,12.517,12.2496,12.3577,5452500.0],["2010-03-29",12.443,12.5113,12.2894,12.3121,5918200.0],["2010-03-30",12.3008,12.6706,12.1927,12.5852,10228500.0],["2010-03-31",12.4771,12.5909,12.3178,12.3861,8912400.0],["2010-04-01",12.5113,12.7445,12.4771,12.7104,7789200.0],["2010-04-05",12.7445,13.0063,12.6535,12.9949,9909600.0],["2010-04-06",12.9437,12.9778,12.7616,12.864,6338600.0],["2010-04-07",12.8811,13.0575,12.6478,12.7787,11047700.0],["2010-04-08",12.6308,12.938,12.5625,12.8868,11379400.0],["2010-04-09",12.864,13.3875,12.8071,13.3761,9924600.0],["2010-04-12",13.3704,13.4216,13.0404,13.0518,8159400.0],["2010-04-13",13.0632,13.3078,13.0347,13.2225,7152500.0],["2010-04-14",13.3078,13.6378,13.1769,13.6321,9673700.0],["2010-04-15",13.5809,13.7288,13.4842,13.5183,8950000.0],["2010-04-16",13.4159,13.5069,13.0176,13.0745,10098200.0],["2010-04-19",13.029,13.194,12.6535,13.029,9214700.0],["2010-04-20",13.0973,13.2851,12.9892,13.0916,6970900.0],["2010-04-21",13.1314,13.3476,12.8868,13.3363,9741200.0],["2010-04-22",13.2338,13.9735,13.1656,13.928,12120400.0],["2010-04-23",13.9905,14.1385,13.8483,14.1271,8290000.0],["2010-04-26",14.184,14.3661,14.0759,14.1385,10826300.0],["2010-04-27",13.9792,14.0702,13.5638,13.6037,15620600.0],["2010-04-28",13.6947,13.928,13.3932,13.6719,10493300.0],["2010-04-29",13.7345,14.0987,13.7004,14.0418,8213800.0],["2010-04-30",14.0702,14.093,13.1599,13.1997,13736800.0],["2010-05-03",13.3021,13.6094,13.2282,13.5069,9581800.0],["2010-05-04",13.3249,13.3932,12.8925,12.9551,11596000.0],["2010-05-05",12.7446,13.4216,12.5568,13.2111,14015800.0],["2010-05-06",13.0575,13.3704,11.948,12.7559,16695800.0],["2010-05-07",12.7559,13.0859,12.0732,12.4828,19231200.0],["2010-05-10",13.0461,13.6719,13.0461,13.6378,13555600.0],["2010-05-11",13.359,13.9906,13.359,13.598,11650100.0],["2010-05-12",13.8995,14.1328,13.5013,14.0531,16556400.0],["2010-05-13",13.9792,13.9792,13.2907,13.359,10928600.0],["2010-05-14",13.1542,13.2395,12.6137,12.8242,14567000.0],["2010-05-17",12.9152,13.0006,12.2951,12.6933,13804700.0],["2010-05-18",12.8583,12.8982,12.1073,12.1585,17844900.0],["2010-05-19",12.3292,12.4828,11.9082,12.1471,15519100.0],["2010-05-20",11.8228,11.9708,11.5327,11.5782,22168500.0],["2010-05-21",11.4189,12.0846,11.3222,11.9765,16883200.0],["2010-05-24",11.9651,12.2837,11.9082,12.0334,12801200.0],["2010-05-25",11.5725,12.2496,11.4473,12.2382,13350600.0],["2010-05-26",12.4146,12.4487,11.8911,11.9594,12148400.0],["2010-05-27",12.3008,12.5625,12.0903,12.5454,10428800.0],["2010-05-28",12.534,12.8697,12.4771,12.6364,10119200.0],["2010-06-01",12.7047,13.0461,12.4373,12.4487,13186500.0],["2010-06-02",12.5568,12.7616,12.3975,12.7445,9234800.0],["2010-06-03",12.8811,13.1201,12.6763,12.7958,11679200.0],["2010-06-04",12.4601,12.534,11.8684,11.9651,12302600.0],["2010-06-07",12.0049,12.1699,11.7091,11.7091,10050600.0],["2010-06-08",11.7603,11.8797,11.3961,11.7091,10358800.0],["2010-06-09",11.8001,12.0732,11.5782,11.6749,11729900.0],["2010-06-10",11.948,12.1756,11.8797,12.1358,8205800.0],["2010-06-11",11.9704,12.3069,11.8335,12.113,6824100.0],["2010-06-14",12.2612,12.6091,12.2099,12.3924,7655600.0],["2010-06-15",12.5407,12.7232,12.284,12.6661,11637300.0],["2010-06-16",12.5065,12.6148,12.2897,12.4323,7042900.0],["2010-06-17",12.5236,12.5293,12.1358,12.3582,6524900.0],["2010-06-18",12.3924,12.4551,12.1301,12.2384,6990200.0],["2010-06-21",12.4209,12.4323,11.7309,11.8278,8110700.0],["2010-06-22",11.862,12.0616,11.4058,11.44,11087900.0],["2010-06-23",11.4229,11.5655,11.1492,11.4571,13746300.0],["2010-06-24",11.3145,11.3374,10.7214,10.75,16068300.0],["2010-06-25",10.7671,10.9895,10.6473,10.8469,14157700.0],["2010-06-28",10.8355,10.961,10.596,10.7329,10097500.0],["2010-06-29",10.5104,10.539,10.0542,10.134,14538000.0],["2010-06-30",10.1797,10.4876,10.1512,10.2082,12078000.0],["2010-07-01",10.1626,10.4819,10.0257,10.4534,17295700.0],["2010-07-02",10.539,10.5732,10.1112,10.1797,7060000.0],["2010-07-06",10.4306,10.4933,9.809,9.9287,11938000.0],["2010-07-07",9.8945,10.231,9.8888,10.2139,15119000.0],["2010-07-08",10.4933,10.5846,10.1284,10.5161,15866000.0],["2010-07-09",10.5276,10.6017,10.3451,10.5675,8153000.0],["2010-07-12",10.5218,10.5846,10.1455,10.2538,8036100.0],["2010-07-13",10.3679,10.6017,10.2823,10.5333,8043300.0],["2010-07-14",10.5047,10.5732,10.2823,10.4819,7003400.0],["2010-07-15",10.4933,10.5333,10.2196,10.4363,8319100.0],["2010-07-16",10.385,10.4078,9.7577,9.7862,9126100.0],["2010-07-19",9.9173,10.0314,9.655,9.9972,6977700.0],["2010-07-20",9.8432,10.5161,9.7406,10.5047,12855800.0],["2010-07-21",10.5447,10.7956,10.3165,10.3793,14751000.0],["2010-07-22",10.539,11.0522,10.5104,10.9724,12465100.0],["2010-07-23",10.9325,11.1092,10.7386,11.0522,9019400.0],["2010-07-26",11.1092,11.4913,10.8925,11.4856,7897700.0],["2010-07-27",11.5769,11.6054,11.1207,11.1663,9281800.0],["2010-07-28",11.1092,11.2518,10.8355,10.864,7135900.0],["2010-07-29",10.961,11.1207,10.4876,10.6302,10583500.0],["2010-07-30",10.4876,10.7043,10.4078,10.6359,9605300.0],["2010-08-02",10.8811,11.1207,10.6929,11.0978,8269900.0],["2010-08-03",11.0864,11.0921,10.6644,10.7443,9463200.0],["2010-08-04",10.807,11.1092,10.807,11.0864,9169600.0],["2010-08-05",10.8925,11.3773,10.6986,11.2803,13099400.0],["2010-08-06",11.1549,11.2803,10.8526,11.0864,7567800.0],["2010-08-09",11.1891,11.3944,11.0465,11.2689,6331600.0],["2010-08-10",11.3203,11.3203,10.961,11.0522,11609700.0],["2010-08-11",11.1891,11.7366,11.0807,11.7023,24963500.0],["2010-08-12",11.4856,11.594,11.2575,11.5484,14536300.0],["2010-08-13",11.4856,11.6738,11.4343,11.4799,9363000.0],["2010-08-16",11.3431,11.5997,11.2632,11.4856,7893100.0],["2010-08-17",11.6111,11.8449,11.5142,11.6966,8512100.0],["2010-08-18",11.6738,12.0844,11.6453,12.0046,10031400.0],["2010-08-19",11.9019,11.959,11.7138,11.8164,7126900.0],["2010-08-20",11.7138,12.0445,11.6396,11.959,7054500.0],["2010-08-23",11.9362,12.016,11.497,11.5199,8156300.0],["2010-08-24",11.4058,11.4058,11.0009,11.172,11871400.0],["2010-08-25",11.0921,11.4058,10.9496,11.286,9587100.0],["2010-08-26",11.326,11.4343,10.864,10.9553,10101800.0],["2010-08-27",11.0465,11.2803,10.864,11.1777,9657500.0],["2010-08-30",11.1435,11.2518,10.9039,10.9439,6421000.0],["2010-08-31",10.8811,11.2575,10.8355,11.0693,8314900.0],["2010-09-01",11.2347,11.5541,11.2119,11.5142,6942700.0],["2010-09-02",11.6396,11.8449,11.497,11.8107,7839700.0],["2010-09-03",12.016,12.1586,11.8392,11.9019,7505400.0],["2010-09-07",11.8392,11.9761,11.6453,11.6795,5834700.0],["2010-09-08",11.6054,11.9019,11.5313,11.6453,8989000.0],["2010-09-09",11.8734,11.9134,11.6339,11.7651,5104100.0],["2010-09-10",11.748,11.9476,11.6396,11.862,4726700.0],["2010-09-13",12.0392,12.1536,11.9706,12.0335,5501800.0],["2010-09-14",12.1822,12.6452,12.045,12.3765,10214300.0],["2010-09-15",12.2679,12.3708,12.205,12.2908,5424300.0],["2010-09-16",12.2336,12.428,12.1593,12.3994,5548400.0],["2010-09-17",12.4966,12.5137,12.2222,12.4337,7221100.0],["2010-09-20",12.4508,12.7081,12.3194,12.6509,7309400.0],["2010-09-21",12.6281,12.7081,12.3651,12.5709,7599800.0],["2010-09-22",12.4337,12.6338,12.2622,12.5766,11510000.0],["2010-09-23",12.4737,12.9825,12.3708,12.7367,13304600.0],["2010-09-24",12.9711,13.1483,12.8682,13.0054,7311600.0],["2010-09-27",13.0682,13.1311,12.9253,12.9939,5085200.0],["2010-09-28",13.0111,13.1711,12.7824,13.1311,8458400.0],["2010-09-29",13.0568,13.2798,13.0168,13.2455,5817600.0],["2010-09-30",13.3141,13.3769,12.9768,13.194,6948400.0],["2010-10-01",13.3312,13.3769,13.1711,13.234,8074800.0],["2010-10-04",12.9825,13.0168,12.5823,13.0111,11539400.0],["2010-10-05",13.3026,13.5484,13.194,13.4455,10866900.0],["2010-10-06",13.4169,13.5656,13.1997,13.5484,9845700.0],["2010-10-07",13.3998,13.7085,13.2912,13.6342,9369000.0],["2010-10-08",13.6799,14.0058,13.6228,13.9257,8880900.0],["2010-10-11",13.9543,14.4402,13.9372,14.2059,11765500.0],["2010-10-12",14.1315,14.3316,14.0401,14.2687,7008200.0],["2010-10-13",14.3488,14.3945,13.88,13.9143,9205700.0],["2010-10-14",13.9372,14.1258,13.5999,13.7428,9213600.0],["2010-10-15",13.8972,13.9372,13.6513,13.8228,6672800.0],["2010-10-18",13.8571,14.0629,13.6856,13.7199,8374300.0],["2010-10-19",13.5141,13.6056,12.8396,12.9425,18821700.0],["2010-10-20",13.0282,13.1368,12.7824,12.8224,13418600.0],["2010-10-21",12.891,12.931,12.5194,12.7195,9316700.0],["2010-10-22",12.7653,12.8053,12.5709,12.6795,7419900.0],["2010-10-25",12.771,13.1197,12.7595,12.8453,8319700.0],["2010-10-26",12.7881,13.2283,12.6852,13.1254,8788100.0],["2010-10-27",13.0339,13.2683,12.8682,13.1711,10439100.0],["2010-10-28",13.4455,13.5313,13.0511,13.3141,10461300.0],["2010-10-29",13.2798,13.6799,13.1997,13.5313,8934900.0],["2010-11-01",13.6456,13.8686,13.5656,13.7028,8165600.0],["2010-11-02",13.8228,13.9315,13.5427,13.7314,8271100.0],["2010-11-03",13.7371,13.7828,13.4684,13.7028,6687500.0],["2010-11-04",14.1029,14.7775,14.0629,14.6117,11477800.0],["2010-11-05",14.7089,14.8804,14.5774,14.6174,7505300.0],["2010-11-08",14.5145,14.6517,14.3316,14.6174,6574700.0],["2010-11-09",14.7146,14.7203,14.2973,14.4174,7575700.0],["2010-11-10",14.4802,14.6346,14.143,14.2116,12263400.0],["2010-11-11",14.1487,14.343,13.96,14.2459,7344000.0],["2010-11-12",14.143,14.4517,14.0801,14.3259,10751700.0],["2010-11-15",14.3716,14.4288,14.0801,14.1201,7762500.0],["2010-11-16",13.9715,14.2344,13.6628,13.8057,8772300.0],["2010-11-17",13.8286,14.2745,13.7428,14.0915,9480800.0],["2010-11-18",14.2973,14.4059,14.1201,14.1372,6371400.0],["2010-11-19",14.1373,14.3945,14.0629,14.3373,6236000.0],["2010-11-22",14.3259,14.7375,14.2859,14.6575,9155300.0],["2010-11-23",14.4917,14.9433,14.4631,14.5488,11114500.0],["2010-11-24",14.8633,14.8861,14.606,14.8004,8252200.0],["2010-11-26",15.0348,15.0462,14.6689,14.8633,5427200.0],["2010-11-29",14.8918,14.9776,14.4116,14.5317,9935000.0],["2010-11-30",14.5431,14.9319,14.4402,14.6803,9731400.0],["2010-12-01",14.9547,14.9776,14.6003,14.7489,8205000.0],["2010-12-02",14.8233,14.9776,14.4803,14.6003,12666400.0],["2010-12-03",14.4288,14.5717,14.0172,14.3259,12011100.0],["2010-12-06",14.3145,14.4745,14.263,14.3945,6657600.0],["2010-12-07",14.5603,14.7661,14.5317,14.6232,9261300.0],["2010-12-08",14.6518,14.7375,14.2402,14.5717,6228900.0],["2010-12-09",14.6117,14.6918,14.4974,14.5431,4794700.0],["2010-12-10",14.6117,14.6632,14.4803,14.5717,4529700.0],["2010-12-13",14.5889,14.629,14.2681,14.2911,5744200.0],["2010-12-14",14.3311,14.4801,14.2452,14.4228,6336800.0],["2010-12-15",14.3712,14.5259,14.3254,14.4743,5706400.0],["2010-12-16",14.4858,14.7836,14.3483,14.7378,9251600.0],["2010-12-17",14.7665,14.9899,14.6175,14.8295,11601100.0],["2010-12-20",14.9612,14.9784,14.6519,14.6634,4908200.0],["2010-12-21",14.7435,14.9841,14.7264,14.881,8490900.0],["2010-12-22",14.881,14.9498,14.5946,14.6004,6338600.0],["2010-12-23",14.629,14.7722,14.3598,14.4113,7529000.0],["2010-12-27",14.4171,14.4686,14.0791,14.4113,3809000.0],["2010-12-28",14.3541,14.4572,14.251,14.3197,3214100.0],["2010-12-29",14.3254,14.4973,14.314,14.3426,3703600.0],["2010-12-30",14.4113,14.5889,14.3197,14.4572,4021900.0],["2010-12-31",14.4285,14.6233,14.3712,14.4915,4828100.0],["2011-01-03",14.6061,14.7836,14.5603,14.5717,4954700.0],["2011-01-04",14.4973,14.6061,14.1364,14.3712,9240800.0],["2011-01-05",14.2853,14.5259,14.2051,14.3025,5973000.0],["2011-01-06",13.8901,13.976,13.7068,13.7297,14663000.0],["2011-01-07",13.724,13.7412,13.26,13.3517,13897400.0],["2011-01-10",13.2715,13.5579,13.26,13.449,11289400.0],["2011-01-11",13.661,13.6954,13.2429,13.3116,9347900.0],["2011-01-12",13.4376,13.4376,13.2199,13.3001,9031300.0],["2011-01-13",13.3173,13.3459,13.1168,13.1684,8065400.0],["2011-01-14",13.1054,13.2199,13.0481,13.2199,6921200.0],["2011-01-18",13.2314,13.4376,13.1798,13.4032,8874000.0],["2011-01-19",13.3631,13.5235,13.0939,13.1283,5981600.0],["2011-01-20",13.3803,13.7985,13.3173,13.4032,10561500.0],["2011-01-21",13.4949,13.4949,13.2142,13.2543,5030600.0],["2011-01-24",13.26,13.4777,13.1741,13.4376,4814200.0],["2011-01-25",13.3631,13.4834,13.1455,13.3631,5242400.0],["2011-01-26",13.3803,13.535,13.2428,13.4949,6567000.0],["2011-01-27",13.4949,13.7297,13.4261,13.6667,6328500.0],["2011-01-28",13.7011,13.7125,13.134,13.1684,5608400.0],["2011-01-31",13.2772,13.3116,13.0767,13.26,6501000.0],["2011-02-01",13.323,13.3288,12.9622,13.0252,9812600.0],["2011-02-02",12.9736,12.9736,12.4639,12.6071,11986200.0],["2011-02-03",12.9622,13.0023,12.4238,12.7388,21569400.0],["2011-02-04",12.7388,13.1283,12.6242,13.071,9696200.0],["2011-02-07",13.0882,13.5006,13.0309,13.4662,9457700.0],["2011-02-08",13.472,13.9016,13.3918,13.8958,9642600.0],["2011-02-09",13.8385,14.3369,13.6896,13.6896,14307000.0],["2011-02-10",13.6782,13.9016,13.5235,13.8729,7588700.0],["2011-02-11",13.7755,14.1078,13.724,14.102,5254300.0],["2011-02-14",14.0619,14.1536,13.6438,13.6724,9232400.0],["2011-02-15",13.6438,13.7755,13.4548,13.4891,7389200.0],["2011-02-16",13.6438,13.9016,13.4891,13.7125,9744500.0],["2011-02-17",13.7125,13.9016,13.6266,13.7813,7229400.0],["2011-02-18",13.8099,13.9302,13.5464,13.6037,8388100.0],["2011-02-22",13.598,13.7985,13.2314,13.4376,14962500.0],["2011-02-23",13.3918,13.6724,12.8934,13.2944,10603800.0],["2011-02-24",13.2944,13.661,13.1168,13.2715,10206800.0],["2011-02-25",13.3689,13.5407,13.1512,13.5178,8522300.0],["2011-02-28",13.5235,13.7068,13.4662,13.6896,7242800.0],["2011-03-01",13.7584,13.7584,13.3059,13.3689,7480100.0],["2011-03-02",13.3459,13.5178,13.1397,13.5063,10920600.0],["2011-03-03",13.7813,13.7927,13.3975,13.5407,10920700.0],["2011-03-04",13.4777,13.6381,13.1569,13.3803,9317100.0],["2011-03-07",13.3746,13.4548,13.2085,13.323,8267400.0],["2011-03-08",13.4433,13.535,13.2715,13.386,8109400.0],["2011-03-09",13.3803,13.9187,13.2658,13.7927,9356700.0],["2011-03-10",13.5923,13.7297,13.4662,13.5178,6709200.0],["2011-03-11",13.5006,13.7359,13.3571,13.6269,6520500.0],["2011-03-14",13.5063,13.7072,13.248,13.4719,5192100.0],["2011-03-15",13.1447,13.4374,12.9725,13.3456,6684000.0],["2011-03-16",13.3456,13.4145,13.0758,13.3111,10701800.0],["2011-03-17",13.5522,13.7015,13.2423,13.2652,7435800.0],["2011-03-18",13.4546,13.4891,13.0586,13.1963,9835100.0],["2011-03-21",13.3284,13.4489,13.2136,13.4374,6474200.0],["2011-03-22",13.4604,13.4604,13.1102,13.1275,6407100.0],["2011-03-23",13.0643,13.2136,12.9151,13.1734,5944000.0],["2011-03-24",13.2365,13.3169,13.0127,13.2365,7691200.0],["2011-03-25",13.2423,13.5867,13.1849,13.4489,7858900.0],["2011-03-28",13.4719,13.6383,13.2767,13.2939,5116300.0],["2011-03-29",13.2537,13.6842,13.2308,13.5694,7306500.0],["2011-03-30",13.6211,14.1779,13.5465,13.9139,9276600.0],["2011-03-31",13.8564,13.9425,13.4776,13.9253,8826900.0],["2011-04-01",14.0516,14.2468,13.8852,13.977,6364200.0],["2011-04-04",14.0344,14.0746,13.69,13.7359,4340700.0],["2011-04-05",13.69,14.2181,13.6096,14.1205,12750500.0],["2011-04-06",14.264,14.5338,14.1779,14.4592,12609200.0],["2011-04-07",14.7519,14.9184,13.9827,14.5797,12964900.0],["2011-04-08",14.5453,14.5912,14.1033,14.2525,7594600.0],["2011-04-11",14.2353,14.4936,14.2238,14.3443,7565800.0],["2011-04-12",14.1721,14.5969,14.1377,14.1836,11055200.0],["2011-04-13",14.3099,14.396,14.0057,14.1664,8653100.0],["2011-04-14",14.0975,14.0975,13.8737,14.0287,7137600.0],["2011-04-15",14.1033,14.1721,13.9712,14.0057,8862800.0],["2011-04-18",13.7531,13.8794,13.558,13.7302,8479900.0],["2011-04-19",13.7302,13.7876,13.5924,13.7302,5995600.0],["2011-04-20",13.9253,14.109,13.8048,14.0688,10296000.0],["2011-04-21",14.1148,14.1664,13.8507,13.8679,5905000.0],["2011-04-25",13.8622,13.8966,13.6441,13.7704,5480400.0],["2011-04-26",13.8507,14.0688,13.7244,14.0573,10100000.0],["2011-04-27",14.109,14.3443,13.9885,14.1033,11429200.0],["2011-04-28",14.1492,14.2009,13.7933,13.8966,7835500.0],["2011-04-29",13.8679,13.9311,13.6957,13.7244,6233300.0],["2011-05-02",13.9827,14.0286,13.7646,13.8794,8822800.0],["2011-05-03",13.8392,14.3616,13.8392,14.3386,12049100.0],["2011-05-04",14.3501,14.6658,14.2353,14.5797,14398800.0],["2011-05-05",14.6199,15.4292,14.5567,15.125,17335100.0],["2011-05-06",15.3259,15.3948,14.8897,14.97,10154500.0],["2011-05-09",14.9184,15.0963,14.7404,15.0274,8302200.0],["2011-05-10",15.125,15.2628,15.0446,15.1135,9326000.0],["2011-05-11",16.3247,16.5772,15.9975,16.2787,32939900.0],["2011-05-12",16.2386,16.5543,15.986,16.428,13679300.0],["2011-05-13",16.1352,16.5543,16.0893,16.3361,9065100.0],["2011-05-16",16.2845,16.3993,16.0434,16.1065,12469800.0],["2011-05-17",16.1639,16.428,15.9917,16.3017,10306400.0],["2011-05-18",16.3534,16.8126,16.2787,16.7609,9306900.0],["2011-05-19",17.0709,17.2201,16.7552,16.9331,10812500.0],["2011-05-20",16.824,16.8355,16.3648,16.4337,10625500.0],["2011-05-23",16.1295,16.5944,16.1008,16.405,9441600.0],["2011-05-24",16.4854,16.6518,16.2386,16.2386,9456200.0],["2011-05-25",16.1065,16.3189,15.9573,16.2271,9725800.0],["2011-05-26",16.2041,16.4682,16.1639,16.4452,7495200.0],["2011-05-27",16.5371,16.6576,16.451,16.5945,8281700.0],["2011-05-31",16.5313,16.6346,16.3878,16.5772,9829200.0],["2011-06-01",16.5026,16.7494,16.1984,16.2328,12182700.0],["2011-06-02",16.141,16.3132,15.8368,16.0836,10765700.0],["2011-06-03",15.9286,16.1697,15.7679,15.8081,9070700.0],["2011-06-06",15.7449,15.9343,15.412,15.4694,9274300.0],["2011-06-07",15.5268,16.118,15.4866,15.9458,9422300.0],["2011-06-08",15.8482,16.0147,15.6416,15.9688,12100400.0],["2011-06-09",16.2156,16.3419,16.0664,16.1467,9633700.0],["2011-06-10",16.0606,16.0721,15.5727,15.6301,7078400.0],["2011-06-13",15.705,15.8145,15.4688,15.6301,5440600.0],["2011-06-14",15.7799,16.212,15.705,16.068,7528800.0],["2011-06-15",15.8894,15.97,15.6532,15.7223,7074600.0],["2011-06-16",15.7626,15.8145,15.2556,15.4861,10410800.0],["2011-06-17",15.6128,15.7742,15.5668,15.7108,8130100.0],["2011-06-20",15.6647,16.1198,15.5667,15.9297,6222900.0],["2011-06-21",16.0219,16.3387,15.9124,16.2811,6306500.0],["2011-06-22",16.2869,16.5231,16.1717,16.189,7457700.0],["2011-06-23",15.9816,16.5577,15.9527,16.5346,8899200.0],["2011-06-24",16.4943,16.6153,16.1313,16.1429,7183800.0],["2011-06-27",16.1717,16.3445,16.0507,16.2178,5050400.0],["2011-06-28",16.3042,16.5634,16.2523,16.5519,5637900.0],["2011-06-29",16.6383,16.7824,16.3906,16.5692,7632400.0],["2011-06-30",16.6038,16.9033,16.5922,16.8457,7766100.0],["2011-07-01",16.8112,17.2605,16.7881,17.2144,6495700.0],["2011-07-05",17.2375,17.2836,16.9725,17.0531,6519700.0],["2011-07-06",17.0128,17.0301,16.477,16.6326,13658400.0],["2011-07-07",17.1914,17.6177,16.8745,17.5486,13555100.0],["2011-07-08",17.2433,17.5601,17.0243,17.5256,8619000.0],["2011-07-11",17.2029,17.3297,16.9667,17.0531,6025500.0],["2011-07-12",16.8918,17.3412,16.8918,17.0877,6234300.0],["2011-07-13",17.1684,17.4161,17.1165,17.1799,4674300.0],["2011-07-14",17.2663,17.5428,17.0877,17.3181,7578800.0],["2011-07-15",17.37,17.4161,17.0762,17.2721,4347900.0],["2011-07-18",17.2317,17.2778,16.9321,17.105,4489600.0],["2011-07-19",17.2317,17.4276,17.105,17.3642,5555500.0],["2011-07-20",17.4046,17.4967,16.9379,17.0531,4797600.0],["2011-07-21",17.1799,17.514,17.1338,17.249,6471500.0],["2011-07-22",17.2778,17.6408,17.249,17.5716,8149000.0],["2011-07-25",17.3873,17.4507,17.2202,17.249,4734900.0],["2011-07-26",17.2202,17.4622,17.105,17.2375,4382900.0],["2011-07-27",17.1107,17.2375,16.7305,16.8169,6221300.0],["2011-07-28",16.8054,17.0877,16.6383,16.7017,4762000.0],["2011-07-29",16.4655,16.84,16.3157,16.6326,6320800.0],["2011-08-01",16.7708,16.961,16.4194,16.8688,10307000.0],["2011-08-02",16.5519,16.7132,15.8375,15.9182,13896400.0],["2011-08-03",15.9182,16.2005,15.682,16.0334,11750200.0],["2011-08-04",15.8606,15.9931,15.031,15.054,14726300.0],["2011-08-05",15.3305,15.3478,14.645,15.2902,19557900.0],["2011-08-08",14.8639,15.031,13.4927,13.9018,13435500.0],["2011-08-09",14.0516,14.6565,13.4409,14.6565,13199900.0],["2011-08-10",14.6622,14.789,14.1034,14.1264,17036000.0],["2011-08-11",14.2359,14.9503,14.2013,14.6795,10694300.0],["2011-08-12",15.0886,15.1923,14.5873,14.7198,10097300.0],["2011-08-15",14.812,14.8927,14.4433,14.8293,7041600.0],["2011-08-16",14.6334,14.7544,14.1783,14.5125,7282400.0],["2011-08-17",14.6104,14.6219,13.8384,14.161,11468400.0],["2011-08-18",13.7232,13.752,13.1298,13.2911,11742600.0],["2011-08-19",13.101,13.4409,13.0549,13.3544,13931800.0],["2011-08-22",13.6828,13.7981,13.3314,13.4927,9151300.0],["2011-08-23",13.5158,14.0055,13.389,14.0055,6256400.0],["2011-08-24",13.9882,14.5643,13.896,14.5125,10577200.0],["2011-08-25",14.5701,14.8524,14.0227,14.0861,7238100.0],["2011-08-26",13.9767,14.4779,13.7232,14.3454,9422300.0],["2011-08-29",14.5758,15.0194,14.3454,14.9964,9547600.0],["2011-08-30",14.9561,15.2499,14.6104,15.1231,9163900.0],["2011-08-31",15.198,15.5207,14.812,14.9503,9460100.0],["2011-09-01",15.417,15.584,15.054,15.2614,12807800.0],["2011-09-02",14.9849,15.054,14.524,14.6104,7753200.0],["2011-09-06",14.017,14.3915,13.9421,14.3108,11868300.0],["2011-09-07",14.5931,15.1174,14.524,15.1174,7592000.0],["2011-09-08",14.9618,15.2441,14.7544,14.8581,6767700.0],["2011-09-09",14.691,14.8581,14.3339,14.5009,7722600.0],["2011-09-12",14.2993,14.812,14.2589,14.8005,7822700.0],["2011-09-13",14.8988,15.0608,14.4882,14.6617,10840800.0],["2011-09-14",14.7716,15.3268,14.5981,15.1417,9471300.0],["2011-09-15",15.3442,15.8994,15.269,15.8936,9807100.0],["2011-09-16",16.0382,16.3158,15.9746,16.044,8403300.0],["2011-09-19",15.749,15.992,15.6565,15.9399,6490700.0],["2011-09-20",16.0324,16.1712,15.7028,15.8127,7518500.0],["2011-09-21",15.7837,15.9168,15.107,15.107,7710500.0],["2011-09-22",14.5807,14.7947,14.1759,14.4535,11526600.0],["2011-09-23",14.2915,14.9335,14.2684,14.8179,7022300.0],["2011-09-26",15.0608,15.8127,14.8699,15.8011,9973200.0],["2011-09-27",16.206,16.2349,15.616,15.7201,10026000.0],["2011-09-28",15.7375,16.0382,15.6623,15.7201,10785100.0],["2011-09-29",16.0209,16.0209,15.3268,15.7664,8457600.0],["2011-09-30",15.5697,15.7317,15.2169,15.2227,8099300.0],["2011-10-03",15.1013,15.3789,14.6328,14.6733,10133600.0],["2011-10-04",14.4419,15.1649,14.1007,15.136,15500000.0],["2011-10-05",15.1533,15.4136,14.7195,15.136,12065900.0],["2011-10-06",14.8873,15.3095,14.6212,15.2921,12010900.0],["2011-10-07",15.3904,15.8474,15.3557,15.5871,11398500.0],["2011-10-10",15.8763,16.125,15.8531,16.0209,7242200.0],["2011-10-11",15.8821,16.2175,15.6623,16.1597,12250000.0],["2011-10-12",16.3158,16.6397,16.1539,16.4373,9068100.0],["2011-10-13",16.2638,16.6397,16.1944,16.3968,7180600.0],["2011-10-14",16.7207,16.9463,16.605,16.9231,9138200.0],["2011-10-17",16.8132,17.0215,16.6282,16.686,5389200.0],["2011-10-18",16.7438,17.5651,16.553,17.328,9576900.0],["2011-10-19",17.2007,17.3627,16.9636,17.0157,7644600.0],["2011-10-20",17.0504,17.1603,16.7612,17.0851,5702000.0],["2011-10-21",17.3164,17.4899,16.9058,17.2586,8290900.0],["2011-10-24",17.2991,18.1435,17.2355,17.9989,13643500.0],["2011-10-25",17.6287,17.8427,17.4379,17.675,6957900.0],["2011-10-26",17.9121,17.9295,17.5073,17.675,8005700.0],["2011-10-27",18.1898,18.7103,17.8659,18.4616,9531900.0],["2011-10-28",18.3922,18.5773,17.9295,18.1955,11256500.0],["2011-10-31",17.9064,18.0162,17.6403,17.6577,8050400.0],["2011-11-01",16.8017,17.5709,16.5935,17.3858,10830400.0],["2011-11-02",17.8254,17.9006,17.4668,17.594,9279900.0],["2011-11-03",17.4899,18.265,17.0388,18.2013,12009400.0],["2011-11-04",17.9816,18.1782,17.756,18.1377,7862300.0],["2011-11-07",18.1782,18.7392,18.1377,18.7103,11292000.0],["2011-11-08",18.7971,18.8954,18.1377,18.6004,11893200.0],["2011-11-09",17.8138,18.2649,17.4668,17.6114,14585200.0],["2011-11-10",17.9411,18.1551,17.5131,17.7965,8323700.0],["2011-11-11",17.9873,18.2649,17.808,18.0105,6611600.0],["2011-11-14",17.8601,17.9584,17.6056,17.6692,8783600.0],["2011-11-15",17.6056,18.0741,17.5536,17.8948,6053600.0],["2011-11-16",17.7386,18.1898,17.623,17.7676,7497900.0],["2011-11-17",17.808,18.0105,17.4321,17.594,7546900.0],["2011-11-18",17.7502,17.7733,17.38,17.5593,4916300.0],["2011-11-21",17.3627,18.0163,17.1718,17.9353,10580000.0],["2011-11-22",17.8948,18.0394,17.4957,17.6287,10227400.0],["2011-11-23",17.3974,17.4784,17.0272,17.0966,5813800.0],["2011-11-25",17.1198,17.2933,17.0215,17.033,2904400.0],["2011-11-28",17.8023,18.0799,17.6924,17.837,8325100.0],["2011-11-29",17.837,17.9989,17.5709,17.9468,8295400.0],["2011-11-30",18.5599,18.7334,18.2187,18.6987,9830900.0],["2011-12-01",18.6814,19.0862,18.4558,18.6004,7438300.0],["2011-12-02",18.7913,19.092,18.7392,18.8202,8296100.0],["2011-12-05",18.9763,19.2366,18.959,19.1672,6202400.0],["2011-12-06",19.1961,19.2019,18.8722,19.0573,4414200.0],["2011-12-07",18.9185,19.2308,18.7739,18.9416,6146000.0],["2011-12-08",18.8318,19.1094,18.6235,18.6756,4553400.0],["2011-12-09",18.8202,19.0631,18.7508,18.9648,4304500.0],["2011-12-12",18.7855,18.9127,18.5079,18.7508,4592800.0],["2011-12-13",18.8784,18.9074,17.6891,17.8167,14099000.0],["2011-12-14",17.7123,18.2228,17.7065,17.8805,8206800.0],["2011-12-15",18.2054,18.3737,17.9386,18.2576,5428300.0],["2011-12-16",18.3969,18.5593,17.9792,18.0024,7250000.0],["2011-12-19",18.1358,18.1822,17.6485,17.7355,4353800.0],["2011-12-20",18.0662,18.5361,17.956,18.4723,4244100.0],["2011-12-21",18.4491,18.6405,18.2344,18.5883,3454900.0],["2011-12-22",18.6289,18.7682,18.3679,18.4897,3480600.0],["2011-12-23",18.6754,18.6812,18.4027,18.6812,2174600.0],["2011-12-27",18.6173,18.861,18.5013,18.7276,2875100.0],["2011-12-28",18.7798,19.1337,18.5361,18.9538,5293600.0],["2011-12-29",18.919,19.1453,18.7334,18.8494,3890400.0],["2011-12-30",18.9074,18.9596,18.6231,18.6696,2996500.0],["2012-01-03",19.0699,19.2033,18.8668,18.9596,7095600.0],["2012-01-04",19.0351,19.1163,18.7334,18.9422,10528100.0],["2012-01-05",18.948,19.7139,18.7914,19.679,14087400.0],["2012-01-06",19.6848,20.1896,19.5108,20.0503,10806000.0],["2012-01-09",19.8937,20.1084,19.8125,19.9923,6362000.0],["2012-01-10",20.1896,20.2302,19.8937,20.2302,7211800.0],["2012-01-11",20.1896,20.3462,20.1316,20.2128,4228000.0],["2012-01-12",20.3056,20.4274,20.1084,20.3288,4286300.0],["2012-01-13",20.1722,20.4274,19.9053,19.9691,7045000.0],["2012-01-17",20.1316,20.2766,19.9227,20.12,5708100.0],["2012-01-18",20.1258,20.5667,19.9401,20.5203,5927500.0],["2012-01-19",20.4797,20.8394,20.4797,20.7813,5572100.0],["2012-01-20",20.7407,20.7407,20.5029,20.5261,4347400.0],["2012-01-23",20.5551,20.7581,20.1896,20.3578,4389700.0],["2012-01-24",20.2244,20.4913,19.9865,20.4681,5952900.0],["2012-01-25",20.3694,20.4158,19.621,19.8357,10514800.0],["2012-01-26",19.9285,19.9633,19.0525,19.3019,13138400.0],["2012-01-27",19.2381,19.6964,19.2265,19.621,6452700.0],["2012-01-30",19.4818,19.9169,19.3251,19.9111,6112500.0],["2012-01-31",19.9053,19.9169,19.2497,19.5456,6592800.0],["2012-02-01",19.6906,19.8183,19.3657,19.7196,7657600.0],["2012-02-02",20.0851,20.5667,19.8879,20.439,11135400.0],["2012-02-03",20.6653,21.1004,20.6537,20.9554,7413300.0],["2012-02-06",20.8394,20.9786,20.6595,20.7233,5084700.0],["2012-02-07",20.6885,20.8858,20.6073,20.8103,4559200.0],["2012-02-08",20.8452,21.0482,20.6131,20.8045,5143000.0],["2012-02-09",20.8684,21.0192,20.6015,21.0076,5102000.0],["2012-02-10",20.7813,20.822,20.5261,20.7001,3386800.0],["2012-02-13",20.8394,20.9264,20.5377,20.7697,3028700.0],["2012-02-14",20.6653,20.8162,20.4507,20.6305,4940900.0],["2012-02-15",20.6595,20.7001,20.1142,20.2882,5655200.0],["2012-02-16",20.3056,20.6131,20.1722,20.4797,4448800.0],["2012-02-17",20.6827,21.0656,20.6131,21.0308,6069200.0],["2012-02-21",21.8256,22.1737,21.112,21.2861,12838100.0],["2012-02-22",21.2803,21.9881,21.2803,21.8604,8055000.0],["2012-02-23",21.553,21.756,21.3267,21.4601,8699800.0],["2012-02-24",21.553,21.6632,21.3905,21.5007,4335800.0],["2012-02-27",21.2977,21.7386,21.2165,21.6806,4850300.0],["2012-02-28",21.6458,21.9881,21.5646,21.9533,5715000.0],["2012-02-29",21.8837,22.2434,21.7908,22.0287,7547600.0],["2012-03-01",22.2027,22.5566,21.5297,22.5392,12925300.0],["2012-03-02",22.5334,22.5624,22.1215,22.2259,5162100.0],["2012-03-05",22.1505,22.4406,21.9649,22.1853,5609500.0],["2012-03-06",22.0461,22.1853,21.5355,21.6284,7925000.0],["2012-03-07",21.7618,22.3768,21.7096,22.3188,5198000.0],["2012-03-08",22.4116,22.8351,22.2317,22.8003,5947000.0],["2012-03-09",22.7945,23.1078,22.7945,23.0149,5220900.0],["2012-03-12",23.0904,23.1774,22.9337,22.9627,4489400.0],["2012-03-13",23.1493,23.2018,22.7703,23.0735,5397900.0],["2012-03-14",23.0794,23.2834,22.9569,23.2718,4181500.0],["2012-03-15",23.2485,23.2601,22.9103,23.1902,3217600.0],["2012-03-16",23.2426,23.301,22.8869,23.1668,6189000.0],["2012-03-19",23.0735,23.1493,22.8286,23.1027,4070400.0],["2012-03-20",22.8811,23.2485,22.7878,23.1493,4635800.0],["2012-03-21",23.1377,23.7208,23.1318,23.5983,8172400.0],["2012-03-22",23.3709,23.645,23.161,23.3593,6181800.0],["2012-03-23",23.3243,23.3476,22.852,23.231,4681900.0],["2012-03-26",23.3243,23.68,23.2076,23.5808,4120500.0],["2012-03-27",23.5517,23.7558,23.5225,23.5692,4255600.0],["2012-03-28",23.5692,23.6566,23.1085,23.3476,5095300.0],["2012-03-29",23.2951,23.5167,23.1085,23.2835,4736300.0],["2012-03-30",23.4642,23.4642,23.1552,23.1668,3839600.0],["2012-04-02",23.1318,23.5517,23.0735,23.4642,4911200.0],["2012-04-03",23.5342,24.059,23.4992,23.8432,5996700.0],["2012-04-04",23.6391,23.9365,23.3593,23.8491,5997100.0],["2012-04-05",23.6566,24.0648,23.5284,23.8316,6286400.0],["2012-04-09",23.3243,23.4642,23.1785,23.3126,3893900.0],["2012-04-10",23.3184,23.4351,22.4496,22.4846,5251900.0],["2012-04-11",22.7003,23.1727,22.6829,22.9686,5062800.0],["2012-04-12",22.9686,23.5284,22.9627,23.5167,3742800.0],["2012-04-13",23.4467,23.61,23.2776,23.3126,4197000.0],["2012-04-16",23.4234,23.5983,23.0619,23.3301,3606200.0],["2012-04-17",23.5225,23.7033,23.231,23.4292,7448600.0],["2012-04-18",23.2951,23.5109,23.091,23.4001,4534200.0],["2012-04-19",23.4001,23.4992,22.9394,23.1202,4962800.0],["2012-04-20",23.2076,23.2718,22.7936,22.7995,6169400.0],["2012-04-23",22.6304,22.6829,22.3097,22.6012,5111100.0],["2012-04-24",22.6245,22.8228,22.4321,22.6362,3988300.0],["2012-04-25",22.782,23.3534,22.747,23.2893,4626700.0],["2012-04-26",23.2835,23.9016,23.2835,23.7033,3895500.0],["2012-04-27",23.7849,24.1989,23.7149,24.0123,5343400.0],["2012-04-30",23.919,24.0357,23.61,23.919,4103100.0],["2012-05-01",23.989,24.3389,23.7266,24.1639,4672300.0],["2012-05-02",24.0998,24.5896,24.024,24.0648,8773200.0],["2012-05-03",23.6741,24.2514,23.4992,24.2281,9276400.0],["2012-05-04",24.1173,24.1989,23.7791,23.9715,4862800.0],["2012-05-07",23.7908,24.0182,23.4584,23.4934,5952400.0],["2012-05-08",23.4001,23.4117,22.3563,23.0385,10794900.0],["2012-05-09",21.8723,22.5721,21.5866,22.1872,16474200.0],["2012-05-10",22.3621,22.4496,21.8257,22.0589,7610100.0],["2012-05-11",21.9423,22.3855,21.8957,22.1464,5355100.0],["2012-05-14",21.8665,21.9773,21.3475,21.3884,5753800.0],["2012-05-15",21.3884,21.9831,21.3184,21.5808,7306900.0],["2012-05-16",21.6682,21.849,21.4991,21.744,5557700.0],["2012-05-17",21.7965,22.0823,20.6595,20.6595,7832200.0],["2012-05-18",20.6828,20.9394,20.4146,20.5487,9272500.0],["2012-05-21",20.6187,21.1959,20.5195,21.1551,8251700.0],["2012-05-22",21.2193,21.4233,21.0735,21.2659,4175100.0],["2012-05-23",21.1609,21.6333,20.8636,21.6041,5156900.0],["2012-05-24",21.7441,22.193,21.6741,22.1697,6752700.0],["2012-05-25",22.0823,22.2747,21.9073,22.0181,3888100.0],["2012-05-29",22.2339,22.7703,22.2164,22.7353,6437300.0],["2012-05-30",22.2339,22.5312,22.0181,22.333,7895400.0],["2012-05-31",22.4263,22.4963,21.989,22.1872,6967100.0],["2012-06-01",21.6741,21.8782,21.3825,21.4875,6466600.0],["2012-06-04",21.5516,21.5516,20.9219,21.2367,5640600.0],["2012-06-05",21.1901,21.3825,20.9569,21.33,3655300.0],["2012-06-06",21.5341,21.7965,21.5225,21.7965,4653500.0],["2012-06-07",22.0648,22.1406,21.1901,21.2776,7465200.0],["2012-06-08",21.2134,21.9015,21.2134,21.6974,4863900.0],["2012-06-11",21.9481,22.0123,21.1901,21.2018,4283700.0],["2012-06-12",21.33,21.6041,21.2484,21.5283,4426900.0],["2012-06-13",21.4873,21.499,20.4202,20.5551,12846600.0],["2012-06-14",20.7427,21.2527,20.6547,21.0006,7273100.0],["2012-06-15",21.2,21.2176,20.9479,21.1414,4801500.0],["2012-06-18",21.071,21.5107,20.8365,21.4638,4970500.0],["2012-06-19",21.5459,21.8156,21.2586,21.7921,5046400.0],["2012-06-20",21.8508,21.8801,21.3231,21.6866,3979600.0],["2012-06-21",21.7218,21.7276,20.4144,20.473,9028000.0],["2012-06-22",20.5844,20.602,19.7929,19.8046,12705500.0],["2012-06-25",19.5467,19.8984,19.4411,19.8281,5996000.0],["2012-06-26",19.9043,20.1623,19.6581,20.0509,6282900.0],["2012-06-27",19.6405,19.7753,19.2301,19.4294,10083600.0],["2012-06-28",19.3356,19.7695,19.1715,19.6112,7993700.0],["2012-06-29",20.1329,20.3147,19.787,20.1388,6747200.0],["2012-07-02",20.1974,20.2502,19.8398,19.8691,4802500.0],["2012-07-03",19.7401,19.8457,19.4118,19.5584,5014400.0],["2012-07-05",19.5701,20.473,19.5408,20.0919,10410600.0],["2012-07-06",19.8222,20.0626,19.6932,19.9512,4699700.0],["2012-07-09",19.9453,20.1857,19.9395,20.0509,4285500.0],["2012-07-10",20.1329,20.5375,20.1154,20.2795,7777000.0],["2012-07-11",20.2385,20.2912,19.3473,19.4353,9386500.0],["2012-07-12",19.2887,19.3884,18.9428,19.2477,6256700.0],["2012-07-13",19.318,19.8339,19.3063,19.7226,3880300.0],["2012-07-16",19.6522,19.8926,19.3356,19.8867,5098400.0],["2012-07-17",19.9395,20.1681,19.8633,20.045,9204600.0],["2012-07-18",19.9277,20.5082,19.8105,20.4085,7144100.0],["2012-07-19",20.473,20.8072,20.3381,20.8072,5479000.0],["2012-07-20",20.6958,21.0476,20.473,20.8717,7376900.0],["2012-07-23",20.4495,20.643,20.2385,20.5375,4876100.0],["2012-07-24",20.5668,20.6547,19.9688,20.1857,9391400.0],["2012-07-25",20.2561,20.5609,20.1916,20.2502,4928700.0],["2012-07-26",20.5961,20.942,20.4671,20.8599,5262800.0],["2012-07-27",21.0769,21.5342,21.0006,21.4228,5749000.0],["2012-07-30",21.3935,21.6807,21.2293,21.4931,4963200.0],["2012-07-31",21.3935,21.6456,20.7075,21.0124,9570100.0],["2012-08-01",21.0944,21.1883,20.4554,20.5551,6692700.0],["2012-08-02",21.2,21.6045,21.0006,21.3407,7818400.0],["2012-08-03",21.757,22.1439,21.6573,21.8449,5857200.0],["2012-08-06",21.9328,21.9739,21.5518,21.5987,6380500.0],["2012-08-07",21.8507,22.0677,21.5342,21.6925,8056800.0],["2012-08-08",22.3725,22.5953,21.9739,22.2846,9675300.0],["2012-08-09",22.1849,22.5074,22.1673,22.3491,5175200.0],["2012-08-10",22.1615,22.4488,22.0677,22.2787,3743500.0],["2012-08-13",22.1439,22.2612,21.9387,22.2025,3708100.0],["2012-08-14",22.3726,22.7712,22.3667,22.4195,7192300.0],["2012-08-15",22.3843,22.6657,22.3726,22.5953,3304400.0],["2012-08-16",22.5367,22.8533,22.4957,22.7126,4351100.0],["2012-08-17",22.6071,22.8768,22.6012,22.8357,3604600.0],["2012-08-20",22.7478,22.8005,22.6129,22.7712,2560000.0],["2012-08-21",22.8357,23.2051,22.7771,23.0292,5381500.0],["2012-08-22",22.9471,23.1582,22.8709,23.0585,4545700.0],["2012-08-23",22.9412,23.0644,22.695,22.8181,3660900.0],["2012-08-24",22.7126,23.381,22.6657,23.3047,4811700.0],["2012-08-27",23.3047,23.4103,23.0175,23.2344,3029700.0],["2012-08-28",23.2461,23.7562,23.1758,23.6975,5495900.0],["2012-08-29",23.6272,23.8324,23.5803,23.7269,4849200.0],["2012-08-30",23.891,23.9203,23.4982,23.6272,5463600.0],["2012-08-31",23.8265,23.8793,23.3985,23.6331,3455400.0],["2012-09-04",23.5862,23.8324,23.3868,23.5803,4112700.0],["2012-09-05",23.6682,23.68,23.2696,23.3751,3605900.0],["2012-09-06",23.4924,23.7445,23.4924,23.6565,5699200.0],["2012-09-07",23.7034,23.8617,23.5451,23.721,5257100.0],["2012-09-10",23.6096,23.7327,23.4455,23.4455,4147500.0],["2012-09-11",23.4103,23.5217,23.0057,23.0233,5183900.0],["2012-09-12",23.1471,23.4122,22.876,23.1117,6621500.0],["2012-09-13",23.0881,23.4417,22.8112,23.1471,6424800.0],["2012-09-14",23.153,23.5183,22.9997,23.1235,5042900.0],["2012-09-17",23.094,23.1294,22.6108,22.7169,3977100.0],["2012-09-18",22.6874,22.7169,22.3515,22.6874,5412400.0],["2012-09-19",22.7228,23.1471,22.6167,23.0056,6998900.0],["2012-09-20",22.8171,22.9703,22.711,22.7758,4610200.0],["2012-09-21",22.8406,23.041,22.5872,22.6226,5699800.0],["2012-09-24",22.5048,22.5342,22.1865,22.2808,5612800.0],["2012-09-25",22.3928,22.7051,22.2455,22.2455,5738300.0],["2012-09-26",22.2749,22.4222,21.9508,22.2455,5106200.0],["2012-09-27",22.3339,22.4576,22.0687,22.104,5701400.0],["2012-09-28",21.9744,22.2396,21.7681,22.1689,5466700.0],["2012-10-01",22.2219,22.9644,22.2219,22.7346,6462300.0],["2012-10-02",22.9055,23.1176,22.5637,22.7935,6720300.0],["2012-10-03",22.8171,23.2826,22.8053,23.2708,5524400.0],["2012-10-04",23.3062,23.8837,23.2178,23.3769,5962500.0],["2012-10-05",23.5242,23.5655,23.2649,23.3415,3398100.0],["2012-10-08",23.2001,23.3946,23.0587,23.1648,2524500.0],["2012-10-09",23.206,23.5714,23.1471,23.3533,5176200.0],["2012-10-10",23.3298,23.4005,22.9762,22.9821,3499400.0],["2012-10-11",23.2944,23.536,22.9997,23.1176,3669800.0],["2012-10-12",23.0646,23.2826,23.0292,23.2237,3589500.0],["2012-10-15",23.3003,23.5655,23.2001,23.5183,3686300.0],["2012-10-16",23.5655,23.866,23.5242,23.8483,3545300.0],["2012-10-17",23.8896,24.3021,23.7717,24.0664,5364300.0],["2012-10-18",24.0546,24.1901,23.7128,23.8424,4509000.0],["2012-10-19",23.813,23.9014,23.4181,23.5655,3122100.0],["2012-10-22",23.4771,23.5655,23.2296,23.5655,3151200.0],["2012-10-23",23.3121,23.3828,22.9585,23.2531,3887700.0],["2012-10-24",23.3121,23.3651,22.8819,22.9114,4046300.0],["2012-10-25",23.0646,23.1706,22.434,22.7935,4619000.0],["2012-10-26",22.8996,22.8996,22.5047,22.6756,3965800.0],["2012-10-31",22.9408,23.1294,22.2514,22.434,6014600.0],["2012-11-01",23.1353,23.9249,22.9821,23.8778,6356500.0],["2012-11-02",23.9662,24.1606,23.8601,23.9308,5126000.0],["2012-11-05",23.8896,24.3197,23.7423,24.2549,5265900.0],["2012-11-06",24.308,24.4199,24.0192,24.3846,4673600.0],["2012-11-07",24.1135,24.7381,23.8365,23.8365,7878000.0],["2012-11-08",23.7835,23.9662,22.988,22.988,5792600.0],["2012-11-09",22.8701,23.0764,22.7287,22.9408,5762400.0],["2012-11-12",22.9821,23.0233,22.7464,22.8053,2730600.0],["2012-11-13",22.7287,23.4358,22.5696,23.0292,6968900.0],["2012-11-14",23.1058,23.3533,22.8583,22.9231,5134500.0],["2012-11-15",22.9821,23.4594,22.8348,23.1824,4726700.0],["2012-11-16",23.2237,23.754,23.041,23.6774,6764500.0],["2012-11-19",23.813,24.1194,23.7599,24.1194,4484100.0],["2012-11-20",24.1017,24.2431,23.754,24.0251,5336500.0],["2012-11-21",24.0722,24.2962,23.9839,24.1665,3391600.0],["2012-11-23",24.4494,24.6085,24.2785,24.5908,3132900.0],["2012-11-26",24.1606,24.2137,23.3651,23.4889,7968100.0],["2012-11-27",23.2708,23.6597,23.1824,23.3533,7452600.0],["2012-11-28",23.3003,23.8188,23.259,23.7835,5606900.0],["2012-11-29",23.1235,23.4712,22.546,22.7581,13763000.0],["2012-11-30",22.7935,22.9231,22.4046,22.8053,10663700.0],["2012-12-03",22.9408,22.9408,22.4458,22.4517,6328400.0],["2012-12-04",22.4223,22.6049,22.3515,22.5519,4799900.0],["2012-12-05",22.5165,23.0764,22.4576,22.9055,8368500.0],["2012-12-06",22.9055,23.0764,22.7523,22.9349,5892300.0],["2012-12-07",23.0822,23.2649,22.9114,23.2237,4526900.0],["2012-12-10",23.1706,23.4064,23.0292,23.1883,4897100.0],["2012-12-11",23.3003,23.3474,22.7935,22.8996,4885300.0],["2012-12-12",23.0595,23.2372,22.6804,23.018,4596900.0],["2012-12-13",22.9588,23.1306,22.5382,22.6389,4710500.0],["2012-12-14",22.6271,22.8818,22.5264,22.5501,4590400.0],["2012-12-17",22.6686,22.941,22.3665,22.9292,4959400.0],["2012-12-18",22.9529,23.2727,22.7693,23.1661,3217900.0],["2012-12-19",23.1187,23.4208,22.9529,22.9647,4557000.0],["2012-12-20",22.094,22.6863,22.0052,22.4553,6726700.0],["2012-12-21",22.2658,22.4198,22.1059,22.2184,6604600.0],["2012-12-24",22.1591,22.3842,22.0821,22.2243,1567000.0],["2012-12-26",22.1888,22.3013,21.5017,21.9933,5664300.0],["2012-12-27",21.8748,22.1295,21.5491,21.9637,4988300.0],["2012-12-28",21.8452,22.5323,21.7149,22.1295,6389100.0],["2012-12-31",22.0348,23.172,22.017,23.1128,7895600.0],["2013-01-02",23.4268,23.4268,22.5383,22.6923,8234800.0],["2013-01-03",22.6212,23.0121,22.0881,22.1947,12902900.0],["2013-01-04",22.2302,22.7041,22.2125,22.4731,8317900.0],["2013-01-07",22.4672,22.5501,22.1295,22.3013,4605600.0],["2013-01-08",22.2776,22.4198,21.9459,21.9459,5173700.0],["2013-01-09",21.7268,22.0466,21.6853,21.7327,6006100.0],["2013-01-10",21.8097,22.0703,21.5313,22.0644,5433400.0],["2013-01-11",22.1414,22.1414,21.7682,21.8511,5890400.0],["2013-01-14",21.8393,22.0288,21.7682,21.9637,3067500.0],["2013-01-15",21.8867,22.5323,21.8511,22.4553,5792100.0],["2013-01-16",22.3428,22.8996,22.3132,22.7633,5061100.0],["2013-01-17",22.87,23.0299,22.5383,22.5501,4462300.0],["2013-01-18",22.6093,22.7574,22.3546,22.7574,3245500.0],["2013-01-22",22.7219,22.7337,22.3902,22.6153,4132300.0],["2013-01-23",22.5975,22.8048,22.5146,22.6449,4760100.0],["2013-01-24",22.6923,23.1365,22.6923,23.101,5291300.0],["2013-01-25",23.178,23.3261,22.8759,22.947,5191900.0],["2013-01-28",23.178,23.4268,22.9114,23.332,4873500.0],["2013-01-29",23.2372,23.6933,23.101,23.6637,4039300.0],["2013-01-30",23.6637,23.6637,23.3497,23.4208,5347200.0],["2013-01-31",23.5037,23.5037,23.1365,23.4031,4715700.0],["2013-02-01",23.6696,23.6696,23.3379,23.4031,4276800.0],["2013-02-04",23.2431,23.3438,22.8818,22.9351,3550200.0],["2013-02-05",23.3675,23.8532,23.1898,23.6045,7064300.0],["2013-02-06",23.4978,23.64,23.1128,23.3853,7777200.0],["2013-02-07",23.9954,24.3745,23.4445,23.8532,7051100.0],["2013-02-08",23.9243,23.9243,23.4978,23.6459,4122000.0],["2013-02-11",23.4741,23.9125,23.3853,23.8355,3761100.0],["2013-02-12",23.9125,23.9421,23.7052,23.7585,2498200.0],["2013-02-13",23.8651,23.9835,23.5748,23.6696,2696400.0],["2013-02-14",23.5334,23.5926,23.3083,23.4208,3923900.0],["2013-02-15",23.4149,23.5689,22.941,23.172,8496500.0],["2013-02-19",23.3083,23.9717,23.1187,23.948,5812900.0],["2013-02-20",23.8888,23.9362,23.3675,23.4031,4458100.0],["2013-02-21",23.4149,23.5511,23.1661,23.2964,3747400.0],["2013-02-22",23.2905,23.4978,23.0299,23.1484,3568600.0],["2013-02-25",23.2017,23.3024,22.8167,22.8167,5917200.0],["2013-02-26",23.7822,23.871,23.0003,23.4504,10560400.0],["2013-02-27",23.5452,24.2264,23.4682,24.0369,6174700.0],["2013-02-28",23.9776,24.6233,23.8532,24.3449,6182800.0],["2013-03-01",24.1316,24.3152,23.9065,24.0961,6094200.0],["2013-03-04",24.1138,24.7713,24.1138,24.6055,5733600.0],["2013-03-05",24.724,24.9846,24.6588,24.7121,5802400.0],["2013-03-06",24.4989,24.6825,24.3212,24.333,6828200.0],["2013-03-07",24.3567,24.6055,24.2619,24.4219,4119000.0],["2013-03-08",24.4989,24.7299,24.3567,24.6825,2882300.0],["2013-03-11",24.5403,24.8365,24.4693,24.7062,3091600.0],["2013-03-12",24.5818,25.0083,24.5818,24.8602,4044200.0],["2013-03-13",24.9733,25.2768,24.884,25.0625,6586600.0],["2013-03-14",25.1637,25.2054,24.8304,25.0864,4632600.0],["2013-03-15",24.9316,25.0566,24.6281,24.8661,6106500.0],["2013-03-18",24.5626,24.8602,24.5567,24.7471,3276000.0],["2013-03-19",24.7352,24.8245,24.3364,24.8007,5775300.0],["2013-03-20",24.8185,25.4613,24.8185,25.3244,6413500.0],["2013-03-21",25.128,25.5268,25.0506,25.0983,5903100.0],["2013-03-22",25.1994,25.4375,25.1875,25.3899,3956500.0],["2013-03-25",25.2352,25.4375,25.0983,25.2113,4182000.0],["2013-03-26",25.2352,25.2649,24.6638,24.9911,4980000.0],["2013-03-27",24.8661,25.0149,24.7174,24.8364,3144300.0],["2013-03-28",24.8066,24.9614,24.5983,24.9019,5142500.0],["2013-04-01",24.8661,25.1161,24.7054,24.7769,2696700.0],["2013-04-02",24.9316,25.0983,24.8602,25.0149,2722000.0],["2013-04-03",25.0149,25.3661,24.8423,25.2292,5805900.0],["2013-04-04",25.2232,26.116,25.1875,25.9255,6727700.0],["2013-04-05",25.5446,25.9136,25.4911,25.8244,5080600.0],["2013-04-08",25.8006,26.3303,25.7887,26.1815,5087900.0],["2013-04-09",26.116,26.2529,25.8839,25.991,3450800.0],["2013-04-10",26.1517,26.7528,26.0981,26.4017,4472500.0],["2013-04-11",26.3005,26.9373,26.3005,26.3719,5699200.0],["2013-04-12",26.3065,27.0147,26.3005,26.4433,6256800.0],["2013-04-15",26.2469,26.4314,25.8006,25.8422,3492400.0],["2013-04-16",26.1339,26.1993,25.9732,26.1458,2932000.0],["2013-04-17",25.9494,26.0148,25.6815,25.9553,4381500.0],["2013-04-18",25.9434,25.9434,25.503,25.5565,3046600.0],["2013-04-19",25.6756,26.0148,25.6161,25.9137,2642000.0],["2013-04-22",25.9434,26.0803,25.6577,25.9137,2376600.0],["2013-04-23",25.9791,26.2946,25.872,26.1577,3282900.0],["2013-04-24",26.2172,26.4374,25.9851,26.122,2540000.0],["2013-04-25",26.2053,26.8897,26.1815,26.6516,3948600.0],["2013-04-26",26.61,26.735,26.4255,26.5624,2584600.0],["2013-04-29",26.6517,27.0207,26.6398,26.8243,2574700.0],["2013-04-30",26.735,26.8361,26.3481,26.5445,3649300.0],["2013-05-01",26.5088,26.7588,26.3838,26.604,2781700.0],["2013-05-02",26.5743,26.7588,26.479,26.6516,2517700.0],["2013-05-03",26.9314,27.6456,26.8897,27.5146,4073100.0],["2013-05-06",27.3837,27.5444,27.2587,27.3778,2573800.0],["2013-05-07",27.4194,27.8182,27.2468,27.6753,3191700.0],["2013-05-08",27.6992,28.0444,27.5325,27.7587,3440600.0],["2013-05-09",27.7289,27.8598,27.5325,27.6456,2676800.0],["2013-05-10",27.7468,28.1098,27.723,28.1098,2999300.0],["2013-05-13",27.9848,28.0443,27.6991,27.9015,2687700.0],["2013-05-14",27.9729,28.3717,27.9253,28.205,4491000.0],["2013-05-15",28.7169,29.1216,28.1515,28.9073,9460700.0],["2013-05-16",28.8121,28.9669,28.3241,28.4967,4558200.0],["2013-05-17",28.5859,28.9669,28.3003,28.9669,5834100.0],["2013-05-20",28.7943,29.2168,28.7228,29.074,4030800.0],["2013-05-21",29.0502,29.5263,29.0502,29.4192,4511200.0],["2013-05-22",29.4192,29.7168,28.9966,29.1633,4382100.0],["2013-05-23",28.9252,29.3299,28.8419,29.1514,3017000.0],["2013-05-24",28.9192,29.3656,28.7824,29.2882,2732600.0],["2013-05-28",29.5918,29.7584,29.2049,29.4132,2592900.0],["2013-05-29",29.199,29.2525,28.7943,29.074,2622100.0],["2013-05-30",29.1097,29.5799,29.074,29.2763,3751100.0],["2013-05-31",29.0026,29.3537,28.7705,28.7705,3329700.0],["2013-06-03",28.9193,29.0502,28.5383,29.0145,4051500.0],["2013-06-04",28.9371,29.0264,28.4788,28.8002,4006800.0],["2013-06-05",28.6574,28.7943,28.1396,28.1872,3730000.0],["2013-06-06",28.2765,28.8002,28.211,28.8002,3690900.0],["2013-06-07",28.9431,29.1692,28.8538,28.9311,2961500.0],["2013-06-10",29.0442,29.2704,28.9609,29.1216,3482300.0],["2013-06-11",28.8419,29.2526,28.7288,28.9014,2939700.0],["2013-06-12",29.1227,29.2723,28.698,28.7518,3097000.0],["2013-06-13",28.8176,29.2663,28.6681,29.1706,3378500.0],["2013-06-14",29.021,29.4697,28.9253,29.0031,2194600.0],["2013-06-17",29.2603,29.5654,29.027,29.2005,2853600.0],["2013-06-18",29.1347,29.6013,29.0988,29.5056,2530100.0],["2013-06-19",29.5355,29.5894,28.8775,28.9134,3360100.0],["2013-06-20",28.704,28.8715,27.9203,28.01,4195200.0],["2013-06-21",28.2373,28.351,27.5972,28.0339,5252700.0],["2013-06-24",27.7408,27.8365,27.3519,27.6032,3015600.0],["2013-06-25",27.7886,28.016,27.6869,27.8664,2247500.0],["2013-06-26",28.1177,28.5963,28.0937,28.5544,2913800.0],["2013-06-27",28.8116,29.1227,28.7339,28.8057,4038200.0],["2013-06-28",28.8595,29.0151,28.6741,28.7159,5577500.0],["2013-07-01",28.8655,29.2544,28.8356,28.8715,3648000.0],["2013-07-02",28.8655,29.1227,28.7219,28.9552,3605300.0],["2013-07-03",28.7399,29.045,28.5903,29.0031,1999200.0],["2013-07-05",29.3142,29.4578,28.9971,29.4219,2018800.0],["2013-07-08",29.5296,30.1936,29.5176,30.074,3733900.0],["2013-07-09",30.2116,30.3731,30.062,30.1338,2917600.0],["2013-07-10",30.062,30.2056,29.2902,29.5954,4714900.0],["2013-07-11",29.9124,29.9364,29.4219,29.727,3675400.0],["2013-07-12",29.727,29.9423,29.4578,29.5714,3545900.0],["2013-07-15",29.7389,30.2116,29.6671,30.044,3858500.0],["2013-07-16",30.068,30.2115,29.6253,29.7629,5493100.0],["2013-07-17",29.8167,29.8646,29.5954,29.6312,1750600.0],["2013-07-18",29.6671,29.6851,29.2065,29.4398,3185000.0],["2013-07-19",29.4637,29.4637,28.8535,29.3321,5931600.0],["2013-07-22",29.3441,29.6372,29.2603,29.2603,2952500.0],["2013-07-23",29.3022,29.5295,29.0749,29.1885,2824500.0],["2013-07-24",29.2304,29.392,28.8057,28.8954,4017500.0],["2013-07-25",28.8416,28.9134,28.5065,28.7159,4021100.0],["2013-07-26",28.5903,28.8475,28.4048,28.8176,2569100.0],["2013-07-29",28.7638,29.027,28.698,28.8775,1994000.0],["2013-07-30",29.033,29.1347,28.6561,28.8117,4140000.0],["2013-07-31",28.8894,29.2903,28.7817,28.9193,4700600.0],["2013-08-01",29.2663,29.6372,29.0928,29.4757,4130100.0],["2013-08-02",29.4039,29.6073,29.2843,29.5894,2143700.0],["2013-08-05",29.4817,29.7449,29.4458,29.715,2100000.0],["2013-08-06",29.5176,29.6253,28.6621,28.9792,4809200.0],["2013-08-07",28.7937,28.8296,28.3869,28.6142,4852900.0],["2013-08-08",28.7399,28.9373,28.3091,28.8535,6248300.0],["2013-08-09",28.8236,29.0749,28.5125,29.027,4733600.0],["2013-08-12",28.8655,29.0031,28.6741,28.7817,4970100.0],["2013-08-13",28.7159,29.1048,28.6561,29.0151,6378800.0],["2013-08-14",27.9322,28.0878,27.5553,27.7169,17050100.0],["2013-08-15",27.4297,27.7647,27.0767,27.6989,9928400.0],["2013-08-16",27.5972,27.5972,26.9092,26.9152,7747600.0],["2013-08-19",26.9631,27.1425,26.8015,26.8913,4554400.0],["2013-08-20",26.981,27.3699,26.9152,27.2861,8223400.0],["2013-08-21",27.1665,27.3041,26.658,26.8793,6897000.0],["2013-08-22",26.9212,27.1425,26.8015,26.8913,2912200.0],["2013-08-23",26.8733,26.969,26.5862,26.7956,3713800.0],["2013-08-26",26.7776,26.8614,26.4007,26.4187,5269500.0],["2013-08-27",26.2033,26.287,25.952,26.0059,5327400.0],["2013-08-28",26.0358,26.6699,25.9341,26.5144,7103200.0],["2013-08-29",26.4486,27.0349,26.3887,26.6879,5705600.0],["2013-08-30",26.7297,26.8374,26.4725,26.5802,3341300.0],["2013-09-03",26.7776,26.9212,26.3768,26.4904,5274100.0],["2013-09-04",26.4127,26.9212,26.3947,26.8015,4902800.0],["2013-09-05",26.8195,27.5374,26.8015,27.5314,6994800.0],["2013-09-06",27.5793,27.6271,26.8913,26.969,6742300.0],["2013-09-09",27.0289,27.31,27.0229,27.1605,3120000.0],["2013-09-10",27.3101,27.334,26.5981,26.6699,6147500.0],["2013-09-11",26.712,26.7481,26.3992,26.5556,6781000.0],["2013-09-12",26.5255,26.694,26.1585,26.1886,6442700.0],["2013-09-13",26.3631,26.8985,26.1706,26.8925,5980500.0],["2013-09-16",27.1151,27.2174,26.9707,27.055,3406700.0],["2013-09-17",27.067,27.2595,27.061,27.1031,3020100.0],["2013-09-18",27.1753,27.5423,26.7722,27.422,4266000.0],["2013-09-19",27.4701,27.6626,27.2776,27.3437,3435700.0],["2013-09-20",27.3076,27.4159,26.8203,26.8444,5397800.0],["2013-09-23",26.8444,26.9346,26.5737,26.8865,4426200.0],["2013-09-24",26.7662,26.8444,26.1104,26.2187,7738500.0],["2013-09-25",26.2368,26.315,25.6893,25.7494,6915400.0],["2013-09-26",25.8036,26.0803,25.6772,26.0623,5070800.0],["2013-09-27",26.0442,26.3511,26.0021,26.1826,5431800.0],["2013-09-30",25.9179,26.0924,25.8216,26.0322,3835300.0],["2013-10-01",26.0081,26.3511,25.9901,26.1345,4646000.0],["2013-10-02",25.9781,26.4594,25.8818,26.4533,5559900.0],["2013-10-03",26.4473,26.7602,26.2187,26.5977,5835300.0],["2013-10-04",26.6398,26.6398,26.309,26.5135,4433000.0],["2013-10-07",26.2428,26.2548,25.8638,25.8638,4641600.0],["2013-10-08",25.942,25.9901,25.5028,25.5389,5168600.0],["2013-10-09",25.6111,25.7194,25.3764,25.4847,5073600.0],["2013-10-10",25.8818,26.0683,25.7855,25.9961,3443200.0],["2013-10-11",25.8818,25.8938,25.4005,25.6532,5182700.0],["2013-10-14",25.5389,25.7013,25.4065,25.6171,4611900.0],["2013-10-15",25.6772,25.9119,25.4306,25.5569,5411900.0],["2013-10-16",25.6652,26.3932,25.6291,26.3451,8338000.0],["2013-10-17",26.2428,26.8083,26.1766,26.7481,5699800.0],["2013-10-18",26.7782,26.8625,26.2909,26.706,5299300.0],["2013-10-21",26.7541,26.8023,26.4052,26.6158,2858600.0],["2013-10-22",26.6037,26.8985,26.4834,26.8324,4372400.0],["2013-10-23",26.8023,26.9407,26.5195,26.7963,2830900.0],["2013-10-24",26.8143,27.1933,26.5496,27.1332,3894100.0],["2013-10-25",27.2174,27.2174,26.8805,27.0068,3580300.0],["2013-10-28",26.712,27.4641,26.5737,27.3377,5151100.0],["2013-10-29",27.4641,27.8311,27.4641,27.7528,5080100.0],["2013-10-30",27.795,28.1138,27.6325,27.9153,3696100.0],["2013-10-31",27.9754,28.0296,27.6024,27.7408,3717300.0],["2013-11-01",27.7829,27.8551,27.4099,27.6506,3165100.0],["2013-11-04",27.8311,28.192,27.8311,27.9694,3297000.0],["2013-11-05",28.0476,28.2281,27.5844,27.7589,4399600.0],["2013-11-06",27.7829,28.2341,27.6746,27.9153,3815500.0],["2013-11-07",27.9333,28.1138,27.5844,27.6506,4771700.0],["2013-11-08",27.6145,27.8611,27.428,27.7829,5590700.0],["2013-11-11",27.7829,28.4628,27.7468,28.3184,6284000.0],["2013-11-12",28.3003,28.3304,27.8551,27.8732,7969200.0],["2013-11-13",29.8706,30.6527,29.5938,30.4902,21966700.0],["2013-11-14",30.4962,30.767,30.1172,30.4902,7274200.0],["2013-11-15",30.3278,30.7369,30.2436,30.7369,7081200.0],["2013-11-18",30.6827,30.8271,30.2315,30.3639,4476700.0],["2013-11-19",30.3458,30.4962,30.1653,30.3278,4136400.0],["2013-11-20",30.5865,30.6828,30.3639,30.6587,5262600.0],["2013-11-21",30.6166,30.7188,30.406,30.5684,4171600.0],["2013-11-22",30.6587,30.9053,30.4601,30.8392,4121600.0],["2013-11-25",31.0076,31.5431,30.9234,31.4528,5529000.0],["2013-11-26",31.4648,31.9702,31.4648,31.8499,6408900.0],["2013-11-27",31.9281,32.271,31.8318,32.2109,5095400.0],["2013-11-29",32.5297,32.5297,31.9341,32.0424,3532100.0],["2013-12-02",31.88,32.1627,31.4107,31.5491,6345500.0],["2013-12-03",31.4588,31.8138,31.4107,31.7717,4483400.0],["2013-12-04",31.6453,31.7536,30.9053,31.3084,5641000.0],["2013-12-05",31.3626,31.3746,30.8392,31.0076,4089500.0],["2013-12-06",31.2362,31.4047,30.767,31.1821,4606300.0],["2013-12-09",31.2242,31.6333,31.2001,31.3987,3852700.0],["2013-12-10",31.3686,31.4227,30.9595,31.152,3150300.0],["2013-12-11",31.3092,32.0588,31.2548,31.4845,5502600.0],["2013-12-12",31.5268,31.5812,31.146,31.2246,3293800.0],["2013-12-13",31.3515,31.6901,31.013,31.0795,4020800.0],["2013-12-16",31.1701,31.418,31.1097,31.2004,2743900.0],["2013-12-17",31.3213,31.3575,31.0069,31.2366,3392700.0],["2013-12-18",31.2366,31.545,30.8316,31.5208,3471100.0],["2013-12-19",31.4724,31.7324,31.3455,31.5752,2954400.0],["2013-12-20",31.6719,31.8714,31.5208,31.5994,5740800.0],["2013-12-23",31.6961,32.1858,31.684,31.95,2823200.0],["2013-12-24",31.823,32.0407,31.6235,31.8654,1789000.0],["2013-12-26",31.944,32.1737,31.8896,31.9379,2280300.0],["2013-12-27",32.0467,32.1253,31.8291,31.8593,1421900.0],["2013-12-30",31.9077,32.5606,31.9077,32.4457,3054400.0],["2013-12-31",32.4215,32.482,32.0649,32.2825,2546700.0],["2014-01-02",32.1435,32.5908,32.0105,32.2765,2969600.0],["2014-01-03",32.2583,32.6452,32.2341,32.3671,2492200.0],["2014-01-06",32.5062,32.5606,32.0649,32.1314,2887900.0],["2014-01-07",32.3671,32.3671,31.2427,31.545,6328700.0],["2014-01-08",31.3092,31.4361,31.0492,31.3394,6097900.0],["2014-01-09",33.3405,34.0054,33.1228,33.7334,14734800.0],["2014-01-10",33.8422,33.9087,33.4069,33.7576,6051000.0],["2014-01-13",33.9208,34.2473,33.4009,33.4069,7292700.0],["2014-01-14",33.413,33.939,33.3828,33.7032,3828200.0],["2014-01-15",33.6729,33.8059,33.5037,33.7334,2514100.0],["2014-01-16",33.6609,33.9148,33.413,33.8724,3546000.0],["2014-01-17",33.8966,34.1022,33.6911,33.9933,4103300.0],["2014-01-21",33.9813,34.1384,33.3828,33.5883,3807200.0],["2014-01-22",33.5883,33.7515,33.3223,33.4795,2999500.0],["2014-01-23",33.2981,33.3828,33.0865,33.28,3864200.0],["2014-01-24",33.0684,33.1953,32.6936,32.8991,3422500.0],["2014-01-27",32.8568,33.1228,32.5122,32.754,4051400.0],["2014-01-28",32.9596,33.3344,32.8931,32.9294,2937900.0],["2014-01-29",32.7178,33.0382,32.2281,32.2765,4437200.0],["2014-01-30",32.6452,32.8508,32.4155,32.5908,2582700.0],["2014-01-31",32.1737,32.5183,32.1132,32.1616,3597800.0],["2014-02-03",32.1132,32.1555,30.6563,30.7772,7244300.0],["2014-02-04",30.9465,31.279,30.6805,30.8135,4429000.0],["2014-02-05",30.6442,31.2246,30.2573,31.0432,5773500.0],["2014-02-06",31.0916,31.95,31.0916,31.7626,3908500.0],["2014-02-07",31.9621,32.4699,31.7928,32.0951,2925500.0],["2014-02-10",31.9863,32.1193,31.6417,31.9863,2268900.0],["2014-02-11",32.0407,32.4518,31.8654,32.3853,2301100.0],["2014-02-12",32.4155,32.5545,31.811,31.9319,2523400.0],["2014-02-13",31.7747,32.3067,31.7626,32.1253,2262500.0],["2014-02-14",32.0891,32.4276,31.9319,32.2825,2160000.0],["2014-02-18",32.4457,32.4941,31.9802,32.1314,2775400.0],["2014-02-19",32.1555,32.4457,32.077,32.2462,2886700.0],["2014-02-20",32.2039,32.5243,32.1676,32.3188,3208100.0],["2014-02-21",32.3792,32.6392,32.349,32.4699,3102700.0],["2014-02-24",32.5666,32.7057,32.0588,32.077,5573500.0],["2014-02-25",32.4216,34.1868,32.2402,34.0055,10908200.0],["2014-02-26",33.7818,35.4624,33.685,35.0392,8973500.0],["2014-02-27",34.7672,35.1662,34.6523,34.9788,4064600.0],["2014-02-28",34.882,35.142,34.7611,34.9788,3235000.0],["2014-03-03",34.5737,34.8397,34.2775,34.8337,3857900.0],["2014-03-04",35.1843,35.3112,34.8216,34.8518,3464500.0],["2014-03-05",34.7913,34.9667,34.5253,34.6523,3566500.0],["2014-03-06",34.8095,34.882,34.5072,34.6402,4017700.0],["2014-03-07",34.7732,35.3536,34.6221,35.0936,3915000.0],["2014-03-10",34.882,35.2629,34.7913,35.1359,4128600.0],["2014-03-11",35.7526,36.2422,35.5772,35.6317,5717400.0],["2014-03-12",35.5649,35.6863,35.0488,35.6741,3697000.0],["2014-03-13",35.8077,36.172,35.2492,35.3402,3843400.0],["2014-03-14",35.3342,35.8199,35.1399,35.5649,3542000.0],["2014-03-17",35.7713,35.9352,35.5163,35.7592,2724700.0],["2014-03-18",35.7227,36.0506,35.7106,35.747,2914600.0],["2014-03-19",35.7409,35.9231,35.3281,35.5467,3565800.0],["2014-03-20",35.4799,35.7167,35.3281,35.6377,1890500.0],["2014-03-21",35.8745,36.1599,35.6499,35.8017,8054500.0],["2014-03-24",35.8502,35.9716,35.1217,35.4617,4304400.0],["2014-03-25",35.5467,35.5952,35.1035,35.2188,3407500.0],["2014-03-26",35.3706,35.7106,35.2613,35.2674,2959000.0],["2014-03-27",35.2977,35.8259,35.152,35.4556,2772300.0],["2014-03-28",35.4252,35.8199,35.4252,35.7713,1849300.0],["2014-03-31",35.8988,36.2752,35.7227,35.9959,3558200.0],["2014-04-01",35.9352,36.5423,35.8988,36.1295,2802600.0],["2014-04-02",36.1234,36.9612,36.1234,36.8155,4943100.0],["2014-04-03",36.7548,36.9127,36.512,36.7912,3093900.0],["2014-04-04",36.9795,37.1919,36.2327,36.2691,3773000.0],["2014-04-07",36.2509,36.2752,35.2249,35.3706,3048100.0],["2014-04-08",35.2188,35.7106,34.8667,35.4434,3805700.0],["2014-04-09",35.5831,35.7774,35.2492,35.7227,2451700.0],["2014-04-10",35.7106,35.9716,35.1338,35.2552,3036600.0],["2014-04-11",34.551,35.0853,34.4721,34.5449,4063700.0],["2014-04-14",34.8788,35.0731,34.2839,34.5935,2937600.0],["2014-04-15",34.6846,35.1399,34.466,34.9578,2682700.0],["2014-04-16",35.2553,35.662,35.0792,35.6134,2595700.0],["2014-04-17",35.4738,35.5649,34.3992,34.5024,6435700.0],["2014-04-21",34.5692,34.9395,34.4356,34.806,2634200.0],["2014-04-22",34.891,35.2917,34.6724,34.9213,3338100.0],["2014-04-23",34.9578,35.3585,34.9517,35.2856,2709300.0],["2014-04-24",35.401,35.5102,35.2127,35.2431,2071700.0],["2014-04-25",35.1095,35.1277,34.8606,34.9517,2034800.0],["2014-04-28",35.1763,35.5042,34.8728,35.2249,2649900.0],["2014-04-29",35.2188,35.322,34.5328,35.2735,3574400.0],["2014-04-30",35.2067,35.2795,34.4174,34.8667,4083600.0],["2014-05-01",35.0245,35.067,34.4842,34.5631,4058000.0],["2014-05-02",34.6967,35.152,34.5813,34.721,4402600.0],["2014-05-05",34.5692,34.6663,33.9682,34.4053,3314700.0],["2014-05-06",34.3203,34.3203,33.4278,33.4521,4625700.0],["2014-05-07",33.5675,33.7132,33.2821,33.531,3835300.0],["2014-05-08",33.525,34.4781,33.525,33.9803,4220800.0],["2014-05-09",33.9742,34.2778,33.8285,34.211,3143200.0],["2014-05-12",34.4539,35.1095,34.381,34.8424,5764200.0],["2014-05-13",34.897,35.1763,34.8303,35.1156,5040400.0],["2014-05-14",35.5224,35.747,34.8303,35.1095,11502800.0],["2014-05-15",34.9335,35.0003,34.0228,34.6421,7007200.0],["2014-05-16",34.9517,35.3099,34.7271,35.2552,4998100.0],["2014-05-19",35.1399,35.3827,35.0306,35.2735,2654800.0],["2014-05-20",35.1156,35.1217,34.2049,34.3081,4317600.0],["2014-05-21",34.3446,34.5996,34.1746,34.4842,2700200.0],["2014-05-22",34.5206,35.0549,34.4356,34.976,2204700.0],["2014-05-23",35.0306,35.2795,34.8485,35.2431,1837800.0],["2014-05-27",35.3402,35.5345,35.0488,35.4617,2569200.0],["2014-05-28",35.4313,35.6377,35.1095,35.577,3419100.0],["2014-05-29",35.6742,35.9899,35.4981,35.917,3148100.0],["2014-05-30",35.9049,36.3845,35.9049,36.3602,3629000.0],["2014-06-02",36.4816,36.6334,36.1902,36.4573,2672400.0],["2014-06-03",36.3966,36.5848,36.2631,36.3298,2846300.0],["2014-06-04",36.2327,36.6091,36.1113,36.4391,2140600.0],["2014-06-05",36.2145,36.2145,35.4981,35.9474,4237700.0],["2014-06-06",36.087,36.3663,36.0263,36.2145,2121300.0],["2014-06-09",36.1841,36.4998,35.8502,35.9595,2066800.0],["2014-06-10",35.9413,36.0566,35.6742,35.747,1941100.0],["2014-06-11",35.7,35.7122,35.2606,35.3948,2400000.0],["2014-06-12",35.3765,35.5047,34.8089,34.9676,2922700.0],["2014-06-13",34.9798,35.1995,34.8394,35.0347,2359600.0],["2014-06-16",35.0897,35.1141,34.8211,34.931,2412500.0],["2014-06-17",34.9432,35.4437,34.8211,35.3826,2364700.0],["2014-06-18",35.2606,35.4498,35.0591,35.2606,1850600.0],["2014-06-19",35.2483,35.5169,35.2361,35.4559,2502200.0],["2014-06-20",35.584,35.7305,35.4559,35.4986,3286000.0],["2014-06-23",35.4254,35.9625,35.3399,35.8587,2661000.0],["2014-06-24",35.7427,36.1578,35.5596,35.6878,3354200.0],["2014-06-25",35.6146,35.9625,35.3765,35.4009,2762800.0],["2014-06-26",35.4254,35.5108,35.0042,35.4437,2227300.0],["2014-06-27",35.3826,35.8587,35.3521,35.8099,2177100.0],["2014-06-30",35.8709,35.8709,35.2911,35.4131,2939300.0],["2014-07-01",35.523,35.9869,35.4986,35.8038,2512200.0],["2014-07-02",35.8831,36.2982,35.8282,35.9808,3069200.0],["2014-07-03",35.9686,36.7742,35.9686,36.5484,2319300.0],["2014-07-07",36.3775,36.4569,35.9991,36.3043,2783600.0],["2014-07-08",36.231,36.4508,35.8221,36.109,3765300.0],["2014-07-09",36.2432,36.5545,36.109,36.2982,2903100.0],["2014-07-10",35.8099,36.0601,35.6817,35.8892,3082800.0],["2014-07-11",35.7794,35.8526,35.3643,35.4681,2806300.0],["2014-07-14",35.7061,35.8099,35.2728,35.2972,3009800.0],["2014-07-15",35.1446,35.2728,34.5647,34.6075,5992600.0],["2014-07-16",34.8089,34.9188,34.4976,34.8394,3900700.0],["2014-07-17",34.5953,34.9249,34.5159,34.5708,2583000.0],["2014-07-18",34.583,34.9187,34.406,34.8577,2933400.0],["2014-07-21",34.7967,34.8577,34.5342,34.6258,2313800.0],["2014-07-22",34.5525,34.8821,34.5525,34.7784,2884400.0],["2014-07-23",34.754,35.2483,34.6807,35.0835,1899500.0],["2014-07-24",35.2056,35.5841,35.0958,35.3521,2615900.0],["2014-07-25",35.2239,35.3521,35.0042,35.0714,1986400.0],["2014-07-28",35.0713,35.2972,34.7601,35.1446,2379300.0],["2014-07-29",35.1385,35.5779,35.0286,35.1568,2395100.0],["2014-07-30",35.2728,35.8404,35.2178,35.7733,3112100.0],["2014-07-31",35.5657,35.7611,35.2545,35.2728,2387200.0],["2014-08-01",35.1873,35.5047,34.9981,35.3338,2588700.0],["2014-08-04",35.4986,35.8953,35.3277,35.7549,3391300.0],["2014-08-05",35.4498,35.5108,34.992,35.1812,3502800.0],["2014-08-06",35.3399,36.2127,35.2056,35.8953,5322700.0],["2014-08-07",36.2432,36.4141,35.6878,35.8709,3075000.0],["2014-08-08",35.6878,36.7865,35.6024,36.7498,4139300.0],["2014-08-11",36.9329,37.232,36.4935,36.6949,4397800.0],["2014-08-12",36.6156,36.9818,36.408,36.4752,5390800.0],["2014-08-13",34.6075,35.2545,34.0643,34.4671,18444300.0],["2014-08-14",34.5586,35.3277,34.5037,35.3033,8606800.0],["2014-08-15",35.3582,35.3582,34.7295,35.0652,4458600.0],["2014-08-18",35.3521,35.4925,35.1202,35.4254,2948500.0],["2014-08-19",35.6268,36.1151,35.5779,35.9808,3579400.0],["2014-08-20",35.9136,36.9696,35.8587,36.6766,5377800.0],["2014-08-21",36.6583,37.0916,36.6033,37.0489,4027800.0],["2014-08-22",37.2137,37.8973,37.1649,37.702,5830900.0],["2014-08-25",37.8424,38.1659,37.5555,38.056,4492600.0],["2014-08-26",38.0011,38.3917,37.8546,38.2025,3291400.0],["2014-08-27",38.3917,38.5138,37.6532,38.1964,5110800.0],["2014-08-28",37.879,38.1964,37.7447,38.0621,3100900.0],["2014-08-29",38.0926,38.2879,37.9217,38.0194,3326000.0],["2014-09-02",38.0682,38.2818,37.8424,37.9767,5304200.0],["2014-09-03",37.7142,37.995,37.4823,37.6532,4799900.0],["2014-09-04",37.7508,38.4344,37.7325,38.1048,5347800.0],["2014-09-05",37.7874,37.7996,37.3236,37.7386,5158100.0],["2014-09-08",37.7569,37.8058,36.8048,37.0123,4879200.0],["2014-09-09",37.055,37.1771,36.7559,36.8841,3043700.0],["2014-09-10",36.6949,36.817,36.3592,36.5667,4010700.0],["2014-09-11",36.2618,36.8876,36.1943,36.7035,6364400.0],["2014-09-12",36.7588,36.8508,36.3661,36.5624,3811700.0],["2014-09-15",36.5195,36.7281,36.1575,36.5502,3629500.0],["2014-09-16",36.5931,37.2742,36.544,36.9613,3924200.0],["2014-09-17",37.1453,37.3785,36.9796,37.2005,3017900.0],["2014-09-18",37.2312,37.4582,37.133,37.1576,3442300.0],["2014-09-19",37.4091,37.4214,36.7342,36.8753,8033200.0],["2014-09-22",36.6422,36.8753,36.0839,36.1636,4080300.0],["2014-09-23",36.09,36.3538,35.8936,35.9795,3246300.0],["2014-09-24",36.09,36.5747,35.9673,36.544,3518100.0],["2014-09-25",36.4827,36.6422,36.0102,36.0838,3087500.0],["2014-09-26",36.2802,36.8079,36.0286,36.6115,3426000.0],["2014-09-29",36.225,36.3906,36.09,36.1513,3139000.0],["2014-09-30",36.1391,36.2495,35.501,35.6973,4322400.0],["2014-10-01",35.7955,35.9918,35.3721,35.4396,4696500.0],["2014-10-02",35.5439,35.9673,35.1267,35.8016,3681400.0],["2014-10-03",36.1452,36.7649,36.0041,36.5686,4150600.0],["2014-10-06",36.6483,36.6913,35.7955,35.8998,3694500.0],["2014-10-07",35.3414,36.0164,35.0776,35.1942,6958300.0],["2014-10-08",35.3721,35.6544,34.4763,35.5746,7631100.0],["2014-10-09",35.4457,35.6666,34.599,34.6052,5390500.0],["2014-10-10",34.6542,35.1819,34.3045,34.777,4863100.0],["2014-10-13",34.7156,34.7279,33.648,33.74,5520200.0],["2014-10-14",34.0468,35.1819,33.9732,34.7156,5610300.0],["2014-10-15",34.1143,34.8015,33.648,34.3597,9796200.0],["2014-10-16",33.7952,35.0592,33.7278,34.7095,6097300.0],["2014-10-17",34.9794,35.2064,34.4088,34.4886,4528900.0],["2014-10-20",34.4824,35.1083,34.4334,35.0162,3689100.0],["2014-10-21",35.3905,36.0102,35.3476,35.82,4011800.0],["2014-10-22",35.8261,36.1881,35.3107,35.3537,3538400.0],["2014-10-23",35.728,36.2556,35.5623,35.8262,4902200.0],["2014-10-24",35.9427,36.2556,35.3169,36.1882,6767400.0],["2014-10-27",36.1329,36.2004,35.2985,35.8875,4577800.0],["2014-10-28",35.3782,35.4028,34.8813,35.139,6225400.0],["2014-10-29",35.2494,35.6666,35.004,35.2494,5129000.0],["2014-10-30",35.2187,35.7341,34.9733,35.5255,3475700.0],["2014-10-31",36.0777,36.1943,35.3905,35.4764,5680500.0],["2014-11-03",35.5623,35.5869,34.9426,35.1267,5436800.0],["2014-11-04",34.6972,34.7892,34.1388,34.5438,10048600.0],["2014-11-05",35.2126,35.2126,34.6358,35.096,5171100.0],["2014-11-06",35.3292,36.2925,35.1758,36.225,5538600.0],["2014-11-07",36.225,36.9735,35.9427,36.7404,6480200.0],["2014-11-10",36.7219,36.8815,36.2986,36.3599,6047400.0],["2014-11-11",36.1268,36.4459,35.728,35.9489,9995500.0],["2014-11-12",36.3293,37.9184,36.2004,37.7773,17134000.0],["2014-11-13",37.4153,38.0227,37.2312,37.7773,7326000.0],["2014-11-14",37.6423,38.305,37.6116,38.0718,5356100.0],["2014-11-17",37.8448,38.1638,37.7343,37.8018,4124400.0],["2014-11-18",37.4276,37.8264,37.403,37.7037,5479300.0],["2014-11-19",37.8755,38.2252,37.8018,38.0227,5060100.0],["2014-11-20",37.8264,38.9247,37.765,38.5627,5734800.0],["2014-11-21",38.9369,39.2376,38.6547,38.8572,4342300.0],["2014-11-24",38.986,39.845,38.8572,39.4891,5375200.0],["2014-11-25",39.618,39.9739,39.1701,39.2069,4512400.0],["2014-11-26",39.2008,39.2805,38.8081,38.9799,3575400.0],["2014-11-28",39.4155,40.3359,39.3664,39.8266,3651100.0],["2014-12-01",39.4769,39.5014,38.5442,38.7713,5759400.0],["2014-12-02",38.9553,39.2069,38.7651,38.8081,3887200.0],["2014-12-03",38.851,39.1149,38.5013,39.0597,2802000.0],["2014-12-04",38.9001,38.9001,38.0473,38.3479,4674500.0],["2014-12-05",38.262,38.5872,37.9859,38.2559,3644400.0],["2014-12-08",38.1332,38.2129,37.5503,37.7712,3551200.0],["2014-12-09",37.1699,37.673,36.949,37.6484,4240600.0],["2014-12-10",37.6853,38.0411,37.1637,37.1883,3815800.0],["2014-12-11",37.6342,38.473,37.5602,37.7575,4451100.0],["2014-12-12",38.0967,38.9479,37.9302,38.4606,5824500.0],["2014-12-15",38.6271,39.1884,38.4853,38.9355,5447900.0],["2014-12-16",38.7937,39.0897,38.2263,38.2448,4794700.0],["2014-12-17",38.4853,38.8122,38.2879,38.7073,4673000.0],["2014-12-18",39.2007,39.5338,38.8924,39.5153,3967100.0],["2014-12-19",38.7937,38.9355,38.3003,38.6025,6502800.0],["2014-12-22",38.769,39.1699,38.4915,39.1391,3254900.0],["2014-12-23",39.4351,39.8422,39.3673,39.4968,3800000.0],["2014-12-24",39.5955,40.058,39.5646,39.6325,2403100.0],["2014-12-26",39.6941,39.873,39.3302,39.5029,2530000.0],["2014-12-29",39.5893,40.5514,39.4721,40.2245,4080700.0],["2014-12-30",40.2122,40.5884,40.058,40.2554,2938100.0],["2014-12-31",40.4281,41.0695,40.3294,40.5514,3606800.0],["2015-01-02",40.9091,41.2977,40.0519,40.5144,4503800.0],["2015-01-05",39.9223,40.3602,39.8853,40.169,5004600.0],["2015-01-06",40.3417,40.5514,39.5091,40.021,4282900.0],["2015-01-07",41.6677,41.8343,40.8721,41.6616,8131800.0],["2015-01-08",42.0995,42.1241,41.5691,41.8219,4995900.0],["2015-01-09",40.8783,41.0757,40.4034,40.6563,7366300.0],["2015-01-12",40.6933,40.829,40.3232,40.7303,3023000.0],["2015-01-13",41.1558,41.4642,40.1875,40.4466,3612600.0],["2015-01-14",40.0704,40.1752,39.0527,39.7373,7026200.0],["2015-01-15",39.8298,40.2184,38.436,38.4483,5234800.0],["2015-01-16",38.4915,39.0959,38.3804,38.9417,4284100.0],["2015-01-20",39.2254,39.3179,38.4545,39.0404,3718700.0],["2015-01-21",39.1144,39.6386,39.102,39.5954,3322300.0],["2015-01-22",39.8298,40.4897,39.6325,40.3972,3336600.0],["2015-01-23",40.9276,41.0263,40.2739,40.6008,3691700.0],["2015-01-26",40.4836,40.8166,40.2245,40.755,2418500.0],["2015-01-27",40.2739,40.5946,40.1259,40.4034,2771700.0],["2015-01-28",40.7981,40.9523,40.0025,40.021,2264100.0],["2015-01-29",40.0457,40.3541,39.6263,40.3109,2360300.0],["2015-01-30",40.058,40.058,39.3611,39.3981,2965800.0],["2015-02-02",39.4721,39.7311,38.5223,39.5831,3155000.0],["2015-02-03",39.762,40.7611,39.6325,40.7488,3960900.0],["2015-02-04",40.058,40.3232,39.7188,40.021,5723200.0],["2015-02-05",39.4968,40.058,39.2871,39.2871,4680800.0],["2015-02-06",39.4536,39.577,39.1021,39.3056,6499100.0],["2015-02-09",39.2007,39.3919,38.954,39.2809,3302900.0],["2015-02-10",39.5708,39.8853,39.3364,39.7928,3104500.0],["2015-02-11",39.873,40.1875,39.799,39.9408,2136800.0],["2015-02-12",40.0025,40.0333,39.5523,39.8792,2284700.0],["2015-02-13",39.7188,39.9347,39.5153,39.6695,2897200.0],["2015-02-17",39.1576,39.2501,38.6765,39.2501,4618800.0],["2015-02-18",39.2809,39.4659,39.0219,39.1761,2547600.0],["2015-02-19",39.1761,39.2994,38.8368,38.8554,2958700.0],["2015-02-20",38.8924,39.3611,38.5531,39.2871,4340300.0],["2015-02-23",39.5091,39.6386,39.1206,39.5708,4529700.0],["2015-02-24",39.6139,39.7496,37.6835,38.3003,12863900.0],["2015-02-25",38.3311,39.5338,38.3003,39.2131,6970900.0],["2015-02-26",39.2932,39.3858,38.6025,39.2131,4891500.0],["2015-02-27",39.2747,39.5091,39.0219,39.2994,3573900.0],["2015-03-02",39.1021,39.8668,39.0157,39.4104,4664400.0],["2015-03-03",39.4043,39.5584,38.8553,39.1452,2944600.0],["2015-03-04",39.0774,39.1576,38.6395,38.7875,2763500.0],["2015-03-05",38.9725,39.0342,38.7505,38.9725,2598400.0],["2015-03-06",38.7998,38.9849,38.6703,38.843,2775000.0],["2015-03-09",38.7628,38.8553,38.547,38.584,2703200.0],["2015-03-10",38.2509,39.0897,38.1461,39.0404,4792500.0],["2015-03-11",39.1662,39.1786,38.5588,38.6517,2878200.0],["2015-03-12",38.8315,39.2034,38.7633,39.1662,3218600.0],["2015-03-13",39.16,39.3707,38.8067,39.2716,3226700.0],["2015-03-16",39.4389,39.7612,39.4265,39.7488,3611400.0],["2015-03-17",39.5753,39.8294,39.4203,39.7302,2787200.0],["2015-03-18",39.7054,40.2819,39.3583,40.0463,4013100.0],["2015-03-19",39.9348,40.4058,39.8976,40.3315,2823900.0],["2015-03-20",40.3934,40.9947,40.2881,40.8955,5929100.0],["2015-03-23",40.7963,40.9947,40.6786,40.6847,3473000.0],["2015-03-24",40.4864,40.7653,40.3748,40.4926,2338400.0],["2015-03-25",40.4926,40.7963,40.1145,40.1145,3670000.0],["2015-03-26",39.755,39.8046,39.191,39.2096,5000900.0],["2015-03-27",39.3521,39.6744,39.2034,39.4513,2393100.0],["2015-03-30",39.7116,40.0835,39.6373,39.941,2721900.0],["2015-03-31",39.941,40.7529,39.7054,40.2323,4808300.0],["2015-04-01",39.9905,40.9513,39.9162,40.567,6269200.0],["2015-04-02",40.6104,42.445,40.4678,42.0545,10021300.0],["2015-04-06",41.7384,42.2591,41.5277,42.2281,5113100.0],["2015-04-07",42.2529,43.0091,42.0731,42.1165,4176500.0],["2015-04-08",42.0979,43.3748,42.005,43.2632,5338300.0],["2015-04-09",43.2136,43.2136,42.1289,42.1475,6404200.0],["2015-04-10",42.6,43.2508,42.5876,42.8665,7663500.0],["2015-04-13",42.9161,43.3128,42.7549,42.8603,4586200.0],["2015-04-14",42.6496,42.7983,41.6331,42.1475,4501600.0],["2015-04-15",42.3892,42.5876,42.0174,42.0917,3148900.0],["2015-04-16",42.0483,42.3149,41.8562,41.943,2238300.0],["2015-04-17",41.5897,41.8562,41.1682,41.1868,4512300.0],["2015-04-20",41.4595,41.6145,41.1868,41.3975,3013400.0],["2015-04-21",41.4037,41.6827,41.1248,41.5463,2760000.0],["2015-04-22",41.5711,41.757,41.1372,41.5277,2011400.0],["2015-04-23",41.5463,42.0669,41.5463,41.788,2401500.0],["2015-04-24",41.788,41.9306,41.4719,41.5215,2269800.0],["2015-04-27",41.4223,41.6517,40.7095,40.8707,3560000.0],["2015-04-28",40.6352,41.0132,40.3315,40.7839,3396800.0],["2015-04-29",40.7095,40.7591,39.9348,40.1703,5506600.0],["2015-04-30",40.1455,40.6785,39.8542,40.0587,3291900.0],["2015-05-01",39.7674,40.4492,39.6435,40.3315,3449900.0],["2015-05-04",40.3562,40.7033,40.2509,40.4678,2041500.0],["2015-05-05",40.2819,40.443,39.941,39.9781,2905400.0],["2015-05-06",39.9719,40.0401,39.3831,39.4265,6060400.0],["2015-05-07",39.5629,40.3562,39.5257,40.1083,4548900.0],["2015-05-08",40.7281,41.4347,40.7219,40.8707,3458300.0],["2015-05-11",40.8087,41.0938,40.5732,40.9265,5258700.0],["2015-05-12",40.6352,40.7529,40.3253,40.4926,6027800.0],["2015-05-13",39.5133,40.474,39.2158,39.5009,15048600.0],["2015-05-14",39.2158,39.5505,38.9245,39.1848,12727000.0],["2015-05-15",39.2096,41.2488,39.1042,41.2364,12346900.0],["2015-05-18",41.0628,42.2405,40.8955,42.0545,8017000.0],["2015-05-19",42.1227,42.9037,41.7632,42.8169,9370400.0],["2015-05-20",42.7921,42.8851,42.2405,42.2777,5724700.0],["2015-05-21",42.0793,42.4202,41.8996,41.9368,4659700.0],["2015-05-22",41.9802,42.3954,41.9802,42.2157,4005300.0],["2015-05-26",42.1661,42.2343,41.7012,41.7322,3987600.0],["2015-05-27",41.2054,42.0545,41.1186,42.0235,4184000.0],["2015-05-28",42.0669,42.6372,41.8996,42.1723,4493400.0],["2015-05-29",41.9802,42.1103,41.3789,41.4967,4812500.0],["2015-06-01",41.5463,41.8438,41.3108,41.4099,2421400.0],["2015-06-02",41.3851,43.0772,41.2178,42.4512,11752600.0],["2015-06-03",42.6371,43.3809,42.3706,43.1888,6052600.0],["2015-06-04",42.6,43.3252,42.476,42.9161,4300700.0],["2015-06-05",42.9161,43.1082,42.6124,42.9223,4102200.0],["2015-06-08",42.9781,43.2942,42.5504,42.7487,3951900.0],["2015-06-09",42.8541,43.3252,42.6248,42.8479,5666400.0],["2015-06-10",42.9285,43.1392,42.5504,42.7053,4603800.0],["2015-06-11",43.0667,43.1041,42.6555,42.9421,2893100.0],["2015-06-12",42.8549,43.5589,42.749,43.372,5617500.0],["2015-06-15",43.1727,43.1727,42.8736,42.9795,3338300.0],["2015-06-16",42.83,43.1477,42.83,42.9047,2905000.0],["2015-06-17",43.1041,43.8144,43.0356,43.6462,4391200.0],["2015-06-18",43.6898,44.2319,43.6524,44.0138,4451100.0],["2015-06-19",43.7957,44.1322,43.5216,43.5216,5279500.0],["2015-06-22",43.8892,43.9328,43.478,43.5527,3219300.0],["2015-06-23",43.8705,44.3004,43.6462,43.6836,4064300.0],["2015-06-24",43.721,44.0387,43.5465,43.5527,3351700.0],["2015-06-25",43.5901,43.802,43.0917,43.0979,3180400.0],["2015-06-26",43.2599,43.7334,43.1477,43.5216,2635100.0],["2015-06-29",42.238,42.6742,41.7396,41.8019,7592900.0],["2015-06-30",42.319,42.6804,41.8642,42.0387,5645300.0],["2015-07-01",42.2567,42.3627,41.8393,42.1882,4314500.0],["2015-07-02",42.3003,42.5745,41.9078,42.02,3097600.0],["2015-07-06",41.7832,42.3003,41.7271,42.0574,3134700.0],["2015-07-07",42.0885,42.4,41.914,42.3813,3936900.0],["2015-07-08",42.1695,42.2505,41.0729,41.2349,6092000.0],["2015-07-09",41.671,41.833,40.8299,40.9857,4282900.0],["2015-07-10",41.4094,41.6524,41.291,41.4218,2332000.0],["2015-07-13",41.7209,41.9452,41.4343,41.5651,3717900.0],["2015-07-14",41.6337,41.8455,41.4467,41.5776,2518200.0],["2015-07-15",41.7271,45.3285,41.1726,44.8674,24834300.0],["2015-07-16",44.8487,45.4033,44.3004,45.3596,4841900.0],["2015-07-17",45.1727,45.8643,44.8985,45.0543,6294200.0],["2015-07-20",45.2288,45.3659,44.8612,44.9484,3460600.0],["2015-07-21",44.9609,45.0481,44.45,44.6556,2765600.0],["2015-07-22",44.7615,45.073,44.6057,44.8051,1984800.0],["2015-07-23",44.7303,44.9858,44.2693,44.3689,2513500.0],["2015-07-24",44.2319,44.2506,43.5465,43.5776,2739600.0],["2015-07-27",43.4593,43.8144,43.0979,43.5839,3139800.0],["2015-07-28",42.992,43.3035,42.6368,42.9172,5937800.0],["2015-07-29",42.9047,43.2599,42.7988,43.1104,5768900.0],["2015-07-30",43.0356,43.4593,42.9795,43.1976,3328200.0],["2015-07-31",43.4219,43.5776,42.9546,43.0293,3336800.0],["2015-08-03",43.0605,43.0854,42.2256,42.4997,3925900.0],["2015-08-04",42.6181,42.8923,42.4499,42.724,2509400.0],["2015-08-05",43.1415,43.6898,42.886,42.9359,4205500.0],["2015-08-06",42.7054,42.8113,41.6212,42.0262,3929900.0],["2015-08-07",42.0885,42.1134,41.534,41.6835,3289600.0],["2015-08-10",41.8891,42.3315,41.8019,41.9826,4019900.0],["2015-08-11",41.7957,42.1757,41.6025,42.076,6851000.0],["2015-08-12",41.4654,41.7957,39.5775,39.9451,16185700.0],["2015-08-13",39.6523,40.5682,39.185,39.2411,6316500.0],["2015-08-14",39.3158,39.5588,38.8174,39.4778,5831500.0],["2015-08-17",39.1975,39.4218,38.942,39.2224,4827300.0],["2015-08-18",39.3034,39.5215,38.861,39.0479,5207400.0],["2015-08-19",38.9171,39.104,38.6242,38.8735,7282000.0],["2015-08-20",38.4124,38.8111,38.2815,38.2815,3632800.0],["2015-08-21",37.9264,38.1881,36.8298,36.8796,5756800.0],["2015-08-24",34.8983,36.3376,34.3686,35.5899,7809000.0],["2015-08-25",36.6678,37.0541,35.3656,35.3718,7540800.0],["2015-08-26",36.0883,36.6242,35.4902,36.5868,5493800.0],["2015-08-27",36.7986,37.16,36.2441,36.7924,5632300.0],["2015-08-28",36.8485,37.079,36.5743,36.7612,2806800.0],["2015-08-31",36.6865,36.8298,36.3562,36.5182,3294400.0],["2015-09-01",35.8952,36.4559,35.8266,36.107,3923400.0],["2015-09-02",36.4995,36.8298,36.0696,36.5245,3458800.0],["2015-09-03",36.7425,37.4653,36.5432,36.9357,4337900.0],["2015-09-04",36.3999,36.9046,36.2815,36.3874,2738300.0],["2015-09-08",36.9918,36.9918,36.5432,36.8672,2819400.0],["2015-09-09",37.1849,37.3282,36.593,36.6678,6192400.0],["2015-09-10",36.6927,37.0042,36.2441,36.3812,4256800.0],["2015-09-11",36.2997,36.5379,35.8107,36.4815,3275000.0],["2015-09-14",36.4627,36.494,35.9925,36.2746,2988600.0],["2015-09-15",36.3373,36.3561,35.8169,35.842,4132000.0],["2015-09-16",35.6727,36.0301,35.5411,35.911,7727300.0],["2015-09-17",35.9486,36.1116,35.0521,35.1085,7020900.0],["2015-09-18",34.7449,34.8326,33.8483,33.8922,8889100.0],["2015-09-21",34.0364,34.3562,33.6791,33.7982,4597100.0],["2015-09-22",33.6979,33.8483,33.2026,33.5035,3871300.0],["2015-09-23",33.5349,33.6665,33.096,33.1336,3251500.0],["2015-09-24",32.839,33.1023,32.4064,32.6509,9602700.0],["2015-09-25",33.002,33.2966,32.8076,32.9205,4942800.0],["2015-09-28",32.6948,32.7763,31.4848,31.5287,5271200.0],["2015-09-29",31.6917,31.8609,31.1713,31.5914,5636200.0],["2015-09-30",31.9675,32.2497,31.8171,32.1744,4771600.0],["2015-10-01",32.0867,32.2873,31.8171,32.0051,4130200.0],["2015-10-02",31.5036,32.5067,31.3657,32.5004,4224500.0],["2015-10-05",32.3437,32.5631,32.1054,32.4189,4734700.0],["2015-10-06",32.1681,32.3186,31.8045,32.2183,4275600.0],["2015-10-07",32.2058,32.4691,31.8798,32.0553,3246000.0],["2015-10-08",32.1431,32.7261,32.0553,32.2685,4753700.0],["2015-10-09",32.281,32.3938,31.9362,31.9738,5805500.0],["2015-10-12",31.955,32.0804,31.1776,31.5726,6767700.0],["2015-10-13",31.5538,31.8798,31.2904,31.5099,7392300.0],["2015-10-14",31.6102,31.8798,31.0208,31.2027,5691000.0],["2015-10-15",31.2779,31.6603,31.002,31.6353,4041500.0],["2015-10-16",31.6979,31.8986,31.5725,31.6415,3110000.0],["2015-10-19",31.5475,31.9738,31.4597,31.792,3480300.0],["2015-10-20",31.5287,31.9236,31.5161,31.7418,3791100.0],["2015-10-21",31.9675,32.187,31.5161,31.5538,3161700.0],["2015-10-22",31.6227,31.792,31.1086,31.2716,4191700.0],["2015-10-23",31.466,31.5726,29.8924,30.0742,7175100.0],["2015-10-26",29.8986,30.7325,29.5287,30.5068,6418800.0],["2015-10-27",30.6635,30.7889,30.2623,30.7513,4184500.0],["2015-10-28",30.814,31.303,30.6823,31.2654,4147200.0],["2015-10-29",31.2591,31.5224,30.9205,31.1588,3491600.0],["2015-10-30",31.303,32.3688,31.234,31.9613,6062200.0],["2015-11-02",31.9863,32.2371,31.2591,32.187,7794300.0],["2015-11-03",32.1243,32.9017,31.9487,32.0866,7901200.0],["2015-11-04",32.0866,32.0866,31.0647,31.6227,7776500.0],["2015-11-05",31.7042,31.8296,31.1713,31.629,3857300.0],["2015-11-06",31.5036,31.629,30.5569,30.6572,8079400.0],["2015-11-09",30.419,30.4629,28.7325,28.9896,14209100.0],["2015-11-10",28.9896,29.9363,28.7513,29.4786,9690700.0],["2015-11-11",26.7451,26.8392,24.9208,25.3533,39208500.0],["2015-11-12",25.1527,26.0681,25.0336,25.5916,15487500.0],["2015-11-13",25.1841,25.1841,24.4568,24.5132,13306100.0],["2015-11-16",24.3753,24.4631,23.7421,24.2123,10956000.0],["2015-11-17",24.4255,24.4255,23.6669,23.8424,9981800.0],["2015-11-18",24.043,24.5258,23.7923,24.4004,10489500.0],["2015-11-19",24.3879,24.5571,23.9804,24.1622,5916400.0],["2015-11-20",24.4756,24.8831,24.0744,24.1998,10618400.0],["2015-11-23",24.5383,25.2593,24.344,25.1026,10646700.0],["2015-11-24",24.8267,25.1214,24.6073,24.8455,14585800.0],["2015-11-25",25.0148,25.5101,24.9458,25.3157,7486200.0],["2015-11-27",25.4474,25.4662,24.8455,25.0712,4170300.0],["2015-11-30",25.1778,25.1966,24.3252,24.5007,9213100.0],["2015-12-01",24.6888,24.9458,24.438,24.6574,5784400.0],["2015-12-02",24.7891,25.0399,23.9803,24.0995,9695100.0],["2015-12-03",24.1434,24.6073,23.8048,24.438,13099900.0],["2015-12-04",24.1308,24.8769,24.0305,24.6512,8678700.0],["2015-12-07",24.4882,24.5258,24.1057,24.1684,7419300.0],["2015-12-08",23.8988,24.4568,23.8299,24.0995,6010100.0],["2015-12-09",24.0932,24.5383,23.8048,23.9176,4805700.0],["2015-12-10",24.0744,24.369,23.7045,23.7484,5838200.0],["2015-12-11",23.5585,23.7167,23.2167,23.2673,5998500.0],["2015-12-14",23.3623,23.5268,22.8686,23.0205,9672000.0],["2015-12-15",23.1091,23.3623,22.647,22.7483,12648500.0],["2015-12-16",22.8812,22.9635,22.3812,22.704,11558900.0],["2015-12-17",22.78,22.7863,21.8242,21.8369,13722700.0],["2015-12-18",21.8558,22.2609,21.7166,22.0711,11151700.0],["2015-12-21",22.166,22.2609,21.8495,22.166,6548800.0],["2015-12-22",21.8622,22.4508,21.552,22.4255,12345600.0],["2015-12-23",22.5331,22.9192,22.3306,22.8243,8194100.0],["2015-12-24",22.8306,22.8876,22.3242,22.4572,3654200.0],["2015-12-28",22.4445,22.7103,22.3242,22.4698,5748100.0],["2015-12-29",22.5774,22.8179,22.3622,22.5964,4990400.0],["2015-12-30",22.6217,22.78,22.3116,22.3939,6558600.0],["2015-12-31",22.3242,22.5015,22.1217,22.1407,4673400.0],["2016-01-04",21.8052,22.7167,21.7293,22.6534,10916100.0],["2016-01-05",23.1977,23.6661,22.9319,23.3939,13382700.0],["2016-01-06",23.0078,23.223,22.6154,22.8812,13051000.0],["2016-01-07",23.1344,24.337,22.9698,23.3496,18245300.0],["2016-01-08",23.3243,23.4952,22.5015,22.7167,10981000.0],["2016-01-11",23.4193,24.5902,23.3876,24.5712,16954200.0],["2016-01-12",24.6029,24.7484,23.8054,24.4383,10161400.0],["2016-01-13",24.3307,25.0459,24.1661,24.4573,10138500.0],["2016-01-14",24.4953,24.5332,23.7927,23.8243,7297400.0],["2016-01-15",23.3053,24.1408,23.3053,23.9762,7774600.0],["2016-01-19",24.0459,25.3244,23.7167,24.5332,12771700.0],["2016-01-20",24.1345,25.4067,23.7484,25.1472,10793100.0],["2016-01-21",25.1915,26.3308,25.1472,25.7042,9147000.0],["2016-01-22",25.9511,26.4574,25.6979,26.1726,8391000.0],["2016-01-25",26.1093,26.2422,24.8434,24.8877,7357300.0],["2016-01-26",25.0396,25.6789,25.0206,25.432,5299700.0],["2016-01-27",25.2105,25.9827,25.2042,25.5017,5554700.0],["2016-01-28",25.7105,25.7105,24.8371,25.0459,5278300.0],["2016-01-29",25.3118,25.7042,25.2168,25.5776,5767700.0],["2016-02-01",25.4574,26.084,25.0839,25.8941,4905400.0],["2016-02-02",26.0903,26.3308,25.5396,25.8878,4189800.0],["2016-02-03",25.9384,26.5397,25.3054,26.3435,4480700.0],["2016-02-04",25.2801,25.8371,24.989,25.7865,7030200.0],["2016-02-05",26.1283,26.1283,25.4194,25.4827,5461400.0],["2016-02-08",25.3181,25.5903,24.6978,25.0966,5649500.0],["2016-02-09",24.989,25.2485,24.5522,25.008,4117600.0],["2016-02-10",25.1915,25.2991,24.5079,24.5649,5004800.0],["2016-02-11",24.2547,24.7927,23.8813,23.9889,5364900.0],["2016-02-12",24.0902,24.875,23.8686,24.8434,4476700.0],["2016-02-16",25.0396,25.9574,24.7105,25.6156,5171800.0],["2016-02-17",25.9194,26.1536,25.8688,26.0144,5693700.0],["2016-02-18",25.7422,26.046,25.413,26.0333,5145400.0],["2016-02-19",25.8118,25.8435,24.5776,25.4637,6112800.0],["2016-02-22",25.6282,26.4004,25.5396,25.989,6766200.0],["2016-02-23",26.584,27.5524,25.6472,26.7802,16311500.0],["2016-02-24",26.2549,27.2486,25.8751,27.122,6680400.0],["2016-02-25",27.3499,27.5778,26.9385,27.4512,4399600.0],["2016-02-26",27.8246,27.8499,27.0904,27.4891,4475400.0],["2016-02-29",27.5144,27.5334,27.1473,27.3499,4110600.0],["2016-03-01",27.5145,27.7233,27.3119,27.66,2605200.0],["2016-03-02",27.5841,27.8499,27.3499,27.8246,3101800.0],["2016-03-03",27.8246,28.0841,27.5208,27.9069,3329000.0],["2016-03-04",27.9259,28.5651,27.8372,28.217,4268500.0],["2016-03-07",27.9955,28.5145,27.9955,28.2424,2749100.0],["2016-03-08",28.1727,28.3246,27.8562,27.8752,3138800.0],["2016-03-09",27.9322,28.3056,27.7803,28.0461,2878200.0],["2016-03-10",28.293,28.3563,27.6854,27.9765,3123400.0],["2016-03-11",28.3466,28.4934,28.0722,28.302,3357900.0],["2016-03-14",28.1999,28.4487,27.7851,27.9956,2989500.0],["2016-03-15",28.1041,28.4487,27.383,27.5107,4432900.0],["2016-03-16",27.5234,27.7659,27.0639,27.7595,3755800.0],["2016-03-17",27.6957,28.1871,27.5298,28.0595,2932300.0],["2016-03-18",28.1552,29.0358,28.0339,28.6338,5373300.0],["2016-03-21",28.4934,28.6721,27.9127,28.1743,3522900.0],["2016-03-22",28.1552,28.302,27.7978,27.9382,3082000.0],["2016-03-23",27.817,27.9701,27.3767,27.7085,2526100.0],["2016-03-24",27.7276,27.7914,27.3639,27.7468,2622000.0],["2016-03-28",27.7659,28.5317,27.7659,28.3211,2665000.0],["2016-03-29",28.4551,28.4998,28.1999,28.3466,2561300.0],["2016-03-30",28.4742,28.6146,27.9829,28.1424,2364700.0],["2016-03-31",28.136,28.3658,27.8553,28.136,2861500.0],["2016-04-01",28.085,28.1233,27.383,27.4149,3766700.0],["2016-04-04",27.5043,27.5234,26.8661,26.9044,3839700.0],["2016-04-05",26.8023,26.8661,26.3811,26.4641,3140400.0],["2016-04-06",26.579,26.713,26.0046,26.5279,3629000.0],["2016-04-07",26.4194,26.63,25.7494,25.9217,3558800.0],["2016-04-08",25.6409,25.6664,25.0857,25.3218,5153700.0],["2016-04-11",25.3665,25.7685,25.2516,25.4111,5571200.0],["2016-04-12",25.4877,25.7494,25.0665,25.5707,4214900.0],["2016-04-13",25.5962,25.7685,25.1112,25.7366,3993200.0],["2016-04-14",25.7494,25.8068,24.9262,25.309,6076500.0],["2016-04-15",25.392,25.9855,25.3729,25.9344,4715300.0],["2016-04-18",25.9919,26.3365,25.7877,25.9855,4201200.0],["2016-04-19",26.0684,26.3365,25.8706,26.2599,3505700.0],["2016-04-20",26.2982,26.8278,26.2663,26.3939,3460600.0],["2016-04-21",26.4194,26.6811,26.279,26.5151,3926700.0],["2016-04-22",26.4194,26.5853,25.9727,26.1386,4173800.0],["2016-04-25",26.0238,26.1195,25.5898,25.7366,2447500.0],["2016-04-26",25.6919,25.9025,25.4686,25.8706,2877400.0],["2016-04-27",25.9536,26.2088,25.6792,26.1705,2633200.0],["2016-04-28",26.1067,26.1897,25.8642,25.9089,2298200.0],["2016-04-29",25.9408,25.9408,25.0857,25.2644,3274700.0],["2016-05-02",25.3856,25.6217,25.2835,25.4686,2919300.0],["2016-05-03",25.3218,25.3792,24.9836,25.2006,2924900.0],["2016-05-04",24.99,24.99,24.3965,24.6836,3903200.0],["2016-05-05",24.5369,24.5369,23.9434,24.1859,5176000.0],["2016-05-06",23.9179,24.0519,23.6116,24.0264,4274600.0],["2016-05-09",23.6498,24.2816,23.5669,24.0838,4746100.0],["2016-05-10",23.7711,24.1412,23.5541,23.6052,9834800.0],["2016-05-11",23.6052,23.6052,20.006,20.0252,35465500.0],["2016-05-12",19.9167,20.1145,19.3742,19.9167,16842900.0],["2016-05-13",19.8209,20.6569,19.4253,19.923,15950500.0],["2016-05-16",20.0826,20.1336,19.4636,19.6104,7993400.0],["2016-05-17",19.6231,19.7699,19.2785,19.3998,9053200.0],["2016-05-18",19.2658,19.5338,19.1062,19.1892,8359300.0],["2016-05-19",19.2721,19.7125,19.2083,19.6997,15603800.0],["2016-05-20",19.7827,19.9805,19.4636,19.9677,9078600.0],["2016-05-23",19.9805,20.4272,19.9486,19.9677,8382300.0],["2016-05-24",20.006,20.1783,19.8337,19.9039,6215900.0],["2016-05-25",19.9932,20.4208,19.9039,20.2996,6729000.0],["2016-05-26",20.5229,20.5995,20.0379,20.1464,5358000.0],["2016-05-27",20.2038,20.9569,20.1081,20.8803,10194200.0],["2016-05-31",20.8228,21.2185,20.7654,21.193,9122800.0],["2016-06-01",21.0909,21.3078,20.8803,21.0781,6846800.0],["2016-06-02",21.0909,22.0864,21.0909,21.9205,12976300.0],["2016-06-03",21.6524,22.0545,21.595,21.9077,7624400.0],["2016-06-06",22.0289,22.0991,21.6205,21.8758,6255600.0],["2016-06-07",21.7609,22.1119,21.6269,21.9013,5378400.0],["2016-06-08",22.0545,22.1119,21.6907,21.863,4882800.0],["2016-06-09",21.7928,21.7928,21.2121,21.4418,7187600.0],["2016-06-10",21.0271,21.244,20.8228,21.2121,5959200.0],["2016-06-13",20.9978,21.0946,20.3652,20.3975,7936500.0],["2016-06-14",20.4427,20.5524,19.9779,20.2103,6164300.0],["2016-06-15",20.5976,21.1915,20.5395,20.617,6757900.0],["2016-06-16",21.0494,21.0946,20.6622,20.8816,6281400.0],["2016-06-17",20.8623,21.5723,20.8623,21.4497,11335000.0],["2016-06-20",21.6885,21.7982,21.4109,21.4367,5676900.0],["2016-06-21",21.5529,21.5723,21.2495,21.327,4177300.0],["2016-06-22",21.4303,21.6562,21.1334,21.1786,3989200.0],["2016-06-23",21.6239,22.2113,21.4755,21.5465,11227500.0],["2016-06-24",20.9139,20.972,20.6492,20.7073,12607200.0],["2016-06-27",20.5718,20.5847,19.894,20.4685,8269000.0],["2016-06-28",20.6686,21.1075,20.5395,20.9333,5871000.0],["2016-06-29",21.1334,21.7724,21.0882,21.5077,6855900.0],["2016-06-30",21.5917,21.7466,21.0753,21.6949,6587900.0],["2016-07-01",21.7014,21.966,21.5529,21.6885,5157600.0],["2016-07-05",21.5142,21.6175,21.0043,21.3657,4905300.0],["2016-07-06",21.256,21.753,21.0882,21.6949,5912600.0],["2016-07-07",21.6756,22.0693,21.5658,21.6949,4533700.0],["2016-07-08",21.9144,22.3921,21.908,22.1791,8148900.0],["2016-07-11",22.2759,22.5082,22.2242,22.5018,6507200.0],["2016-07-12",22.5793,23.0634,22.5728,23.0117,7639500.0],["2016-07-13",22.9536,23.1279,22.5018,22.6438,5755600.0],["2016-07-14",22.9343,22.9924,22.334,22.4824,6540400.0],["2016-07-15",22.5534,22.7084,22.2501,22.3856,5885200.0],["2016-07-18",22.3275,22.8245,22.2952,22.7535,5467700.0],["2016-07-19",22.6503,22.689,22.4308,22.5083,3289300.0],["2016-07-20",22.6825,22.831,22.4695,22.7858,3011900.0],["2016-07-21",22.7729,23.0505,22.7535,22.9085,3667600.0],["2016-07-22",22.9149,23.0117,22.5147,22.7729,3513100.0],["2016-07-25",22.8568,23.5733,22.8246,23.5346,6423200.0],["2016-07-26",23.909,24.1543,23.6379,23.767,8192600.0],["2016-07-27",23.8509,23.8832,22.9343,23.044,5423100.0],["2016-07-28",22.9666,23.1602,22.4502,23.1537,5052500.0],["2016-07-29",23.1279,23.186,22.5922,23.1279,6623000.0],["2016-08-01",23.186,23.2248,22.7342,22.7987,4821300.0],["2016-08-02",22.5728,22.5728,20.8687,21.1463,13392600.0],["2016-08-03",20.6041,21.6304,20.0231,21.5787,10820100.0],["2016-08-04",21.5981,21.9467,21.3916,21.7466,4681700.0],["2016-08-05",21.9273,22.1726,21.7789,22.0177,5181800.0],["2016-08-08",22.405,22.7277,22.334,22.4308,8447700.0],["2016-08-09",22.2694,22.2953,21.6046,21.8047,8427600.0],["2016-08-10",21.9402,22.4566,21.8821,21.9467,10848200.0],["2016-08-11",25.1096,26.0714,24.7933,25.697,40540700.0],["2016-08-12",25.3226,25.768,25.1354,25.7034,15747700.0],["2016-08-15",25.8067,26.2069,25.7422,26.1165,11196500.0],["2016-08-16",25.8713,26.4522,25.7938,26.2715,7633300.0],["2016-08-17",26.1166,26.3748,25.7486,26.0843,5798300.0],["2016-08-18",26.1036,26.2069,25.7099,25.981,5013000.0],["2016-08-19",25.8842,26.0907,25.768,26.0133,4863400.0],["2016-08-22",26.0133,26.0391,25.3678,25.4001,5598400.0],["2016-08-23",25.5937,25.9358,25.484,25.8196,5603500.0],["2016-08-24",25.7422,25.8906,25.5743,25.6453,4083100.0],["2016-08-25",25.5098,26.0068,25.2193,25.3355,8484600.0],["2016-08-26",25.3355,25.484,24.8062,24.8901,6257100.0],["2016-08-29",24.9418,25.1806,24.7546,24.974,7557100.0],["2016-08-30",24.974,24.974,24.548,24.6513,3644200.0],["2016-08-31",24.69,24.8643,23.2893,23.3539,16085900.0],["2016-09-01",23.4442,23.6379,23.257,23.4571,6774000.0],["2016-09-02",23.5152,23.8315,23.3087,23.6508,5428100.0],["2016-09-06",23.5669,23.5991,23.0634,23.3345,8188200.0],["2016-09-07",23.4959,24.122,23.3926,24.0058,6638700.0],["2016-09-08",23.9735,23.9929,23.2054,23.2377,7557600.0],["2016-09-09",23.1537,23.2699,22.8955,22.902,5026200.0],["2016-09-12",22.7665,23.0634,22.4695,23.0117,6999500.0],["2016-09-13",22.8082,22.9974,22.3841,22.6255,6029700.0],["2016-09-14",23.1279,23.3758,22.7169,22.9713,10993000.0],["2016-09-15",22.9061,23.4084,22.8734,23.1996,5816800.0],["2016-09-16",23.0757,23.3105,22.9582,23.1866,9439900.0],["2016-09-19",23.1996,23.3562,22.9321,22.9778,4416200.0],["2016-09-20",23.03,23.1605,22.7364,22.8082,4226700.0],["2016-09-21",23.3562,23.5324,23.1474,23.4932,7009300.0],["2016-09-22",23.6041,24.0478,23.4867,23.6563,8356600.0],["2016-09-23",23.6302,24.0151,23.6237,23.8912,4698800.0],["2016-09-26",23.7477,24.1782,23.6172,23.6433,6223800.0],["2016-09-27",23.6237,23.9042,23.5193,23.8781,3590100.0],["2016-09-28",23.6107,23.9173,23.291,23.5519,4994300.0],["2016-09-29",23.4867,23.7999,23.3627,23.5193,3813900.0],["2016-09-30",23.7411,24.2826,23.7411,24.1717,5363200.0],["2016-10-03",24.1195,24.2892,23.5976,23.6694,4269400.0],["2016-10-04",23.6889,23.8781,23.5389,23.852,5100900.0],["2016-10-05",23.9825,24.5175,23.8586,24.374,5997700.0],["2016-10-06",24.25,24.7002,23.963,24.5827,6813600.0],["2016-10-07",24.7197,25.0329,24.4979,24.8176,6689000.0],["2016-10-10",24.935,25.1047,24.4262,24.4914,4378300.0],["2016-10-11",24.4849,24.6154,24.2304,24.2957,3830700.0],["2016-10-12",24.2957,24.6219,24.1195,24.4914,3730400.0],["2016-10-13",24.3283,24.3609,23.7411,24.0086,4712900.0],["2016-10-14",23.4671,23.6628,22.9582,23.2062,7822300.0],["2016-10-17",23.1801,23.6237,22.756,22.893,7208800.0],["2016-10-18",22.9974,23.0626,22.7038,22.9648,4659100.0],["2016-10-19",22.9322,23.2323,22.769,23.2192,3200800.0],["2016-10-20",23.2257,23.5258,23.1474,23.4019,3277900.0],["2016-10-21",23.3301,23.8259,23.2192,23.8194,3349100.0],["2016-10-24",23.9369,24.1652,23.7477,23.9042,2991900.0],["2016-10-25",23.6433,23.715,23.3627,23.441,4082300.0],["2016-10-26",23.3693,23.7346,23.3301,23.4541,3899400.0],["2016-10-27",23.4867,23.5976,22.9191,23.03,5347200.0],["2016-10-28",23.0431,23.4215,22.9909,23.1996,4083200.0],["2016-10-31",23.4997,23.8586,23.3562,23.8064,6991000.0],["2016-11-01",23.7737,24.3674,23.7607,24.0347,7155900.0],["2016-11-02",24.0478,24.1978,23.852,24.0673,5097300.0],["2016-11-03",24.1652,24.4392,24.0151,24.0673,5951800.0],["2016-11-04",24.1195,24.4457,24.0086,24.0412,4210200.0],["2016-11-07",24.2892,24.6676,24.2043,24.6415,4792300.0],["2016-11-08",24.6023,24.9481,24.4523,24.7067,5347600.0],["2016-11-09",24.2631,25.3852,23.976,25.0394,11462500.0],["2016-11-10",26.0898,27.4011,25.8354,26.4421,18878700.0],["2016-11-11",26.416,26.9901,26.2072,26.9836,9285400.0],["2016-11-14",26.814,28.6668,26.814,27.1141,13391200.0],["2016-11-15",27.1206,27.2641,26.3899,27.0032,7689700.0],["2016-11-16",27.2641,27.4403,26.8857,27.2968,5874200.0],["2016-11-17",27.362,28.1123,27.1924,28.0862,6278500.0],["2016-11-18",27.8709,28.1971,27.375,28.0731,5055400.0],["2016-11-21",28.1449,28.445,27.9557,28.1775,3919300.0],["2016-11-22",28.5363,29.1496,28.3732,29.0061,6643900.0],["2016-11-23",28.843,29.4628,28.8299,29.2996,5410700.0],["2016-11-25",29.4562,29.6258,28.7647,28.7973,3061500.0],["2016-11-28",28.5429,28.706,27.9622,28.1384,7049100.0],["2016-11-29",28.2297,28.4515,27.6556,27.7208,5770500.0],["2016-11-30",27.6556,27.8317,27.1271,27.5316,6986800.0],["2016-12-01",27.4077,28.3471,27.3359,27.6752,5248200.0],["2016-12-02",27.7208,28.0796,27.5642,27.7143,3662500.0],["2016-12-05",27.8056,28.0601,27.088,27.3424,7201800.0],["2016-12-06",27.2707,27.8448,26.964,27.6621,6825900.0],["2016-12-07",27.7665,28.2036,27.6295,28.171,4518900.0],["2016-12-08",28.1906,28.569,27.8383,28.0992,4230600.0],["2016-12-09",28.0796,28.1057,27.512,27.6882,3613200.0],["2016-12-12",27.5577,27.5969,26.3377,26.3964,8359100.0],["2016-12-13",26.5071,26.9483,26.3358,26.81,5360100.0],["2016-12-14",26.7244,26.9483,26.4346,26.4478,4294600.0],["2016-12-15",26.4017,26.7771,26.3754,26.4346,6317000.0],["2016-12-16",26.191,26.1975,24.5775,24.6763,12889800.0],["2016-12-19",24.6038,24.9463,24.3272,24.3668,7911100.0],["2016-12-20",24.5314,25.1307,24.5314,24.9924,6167100.0],["2016-12-21",24.9331,25.0056,24.6829,24.7026,2991200.0],["2016-12-22",24.7158,24.808,23.7411,23.8201,6756100.0],["2016-12-23",23.8926,24.3206,23.8794,24.0243,4269400.0],["2016-12-27",24.1494,24.5182,23.886,24.0572,4671300.0],["2016-12-28",24.1099,24.3206,23.7872,23.8926,3521600.0],["2016-12-29",23.8662,24.1033,23.6555,23.8992,3121300.0],["2016-12-30",23.9453,24.0375,23.4514,23.5831,3788300.0],["2017-01-03",23.7938,23.8399,22.9113,23.2011,9777600.0],["2017-01-04",23.3855,23.9716,23.3657,23.6028,9508700.0],["2017-01-05",20.7908,20.9752,20.0927,20.3232,29249100.0],["2017-01-06",20.2968,20.7578,20.119,20.2968,11484800.0],["2017-01-09",20.3364,20.4088,19.9873,20.0598,9250300.0],["2017-01-10",20.1783,20.2046,19.8359,19.9544,10683700.0],["2017-01-11",20.0861,20.1059,19.5922,19.7239,8964000.0],["2017-01-12",19.6449,19.8819,19.5593,19.7437,6352400.0],["2017-01-13",19.7041,19.7568,19.5329,19.6778,5858000.0],["2017-01-17",19.6976,20.152,19.6712,19.691,8773000.0],["2017-01-18",19.7634,19.7634,18.8019,19.388,13242200.0],["2017-01-19",19.4275,19.6449,19.2761,19.3946,7456100.0],["2017-01-20",19.4736,19.658,19.4012,19.5593,7018800.0],["2017-01-23",19.4144,19.7041,19.3288,19.5132,4666000.0],["2017-01-24",19.4407,19.7766,19.4407,19.7437,5049700.0],["2017-01-25",19.8622,20.0202,19.7107,19.8556,6088300.0],["2017-01-26",19.8754,19.9807,19.6317,19.7041,4353900.0],["2017-01-27",19.7239,19.7371,18.9007,19.1707,9945400.0],["2017-01-30",19.1444,19.4473,19.118,19.4407,5403600.0],["2017-01-31",18.9995,19.4802,18.927,19.4539,9050700.0],["2017-02-01",19.309,19.4736,19.1773,19.2366,5061200.0],["2017-02-02",19.9676,20.4549,19.691,20.231,16462800.0],["2017-02-03",20.2112,22.6347,19.8293,21.5284,47958400.0],["2017-02-06",21.4954,21.5942,20.8369,20.9357,14485800.0],["2017-02-07",20.9027,21.1727,20.4286,20.5471,10415500.0],["2017-02-08",20.4483,21.0608,20.2903,21.0608,6918200.0],["2017-02-09",21.0608,21.502,20.8369,21.3176,7609600.0],["2017-02-10",21.3637,21.6535,20.7776,21.0674,7894900.0],["2017-02-13",21.7786,21.884,21.3571,21.4559,14055000.0],["2017-02-14",21.4757,21.7259,21.4032,21.5218,7542200.0],["2017-02-15",21.6601,21.7457,21.344,21.5613,7325000.0],["2017-02-16",21.5349,21.6469,20.8895,20.9554,8813700.0],["2017-02-17",21.0476,21.2781,20.9817,21.2715,8197200.0],["2017-02-21",21.7918,22.0552,21.1596,21.2649,16118500.0],["2017-02-22",21.2715,21.6271,21.1464,21.311,9381600.0],["2017-02-23",21.3901,21.7918,21.2518,21.3637,8962200.0],["2017-02-24",21.3901,22.1013,21.2518,21.8445,8149200.0],["2017-02-27",21.8313,22.2133,21.8049,22.1079,6298900.0],["2017-02-28",21.8313,21.8906,21.5086,21.8774,10276400.0],["2017-03-01",22.0486,22.1737,21.6535,21.6996,6063300.0],["2017-03-02",21.8181,21.9432,21.7062,21.8774,4489400.0],["2017-03-03",21.693,21.8445,20.5339,20.9225,13194700.0],["2017-03-06",20.6261,20.6459,19.8951,20.2112,10976100.0],["2017-03-07",20.2573,20.4286,20.1256,20.2903,6092000.0],["2017-03-08",20.31,21.1793,20.2442,20.9225,7859800.0],["2017-03-09",20.9488,20.9883,20.6393,20.7644,4471700.0],["2017-03-10",20.9159,21.0542,20.7249,20.8961,3914600.0],["2017-03-13",20.8748,20.9548,20.5282,20.5949,6127400.0],["2017-03-14",20.7082,21.1614,20.3283,20.6282,4737100.0],["2017-03-15",20.5149,20.5149,19.9217,20.2083,8595600.0],["2017-03-16",19.995,20.3816,19.8284,20.2683,6385600.0],["2017-03-17",20.3683,20.4483,20.1417,20.3549,11769100.0],["2017-03-20",20.3883,20.3883,19.5351,19.5751,7840400.0],["2017-03-21",19.5485,19.5951,18.5554,18.942,11558200.0],["2017-03-22",18.922,18.9553,18.5487,18.9086,6532500.0],["2017-03-23",18.9286,19.3019,18.7953,18.842,5434500.0],["2017-03-24",18.6754,18.8686,18.5421,18.7753,4292500.0],["2017-03-27",18.5421,18.8553,18.4754,18.6154,5857700.0],["2017-03-28",18.4954,19.0486,18.4887,19.0286,4538700.0],["2017-03-29",19.0286,19.6618,18.9286,19.5085,6315500.0],["2017-03-30",19.4218,19.7617,19.3685,19.6351,4662800.0],["2017-03-31",19.6351,19.9284,19.6285,19.7551,5931700.0],["2017-04-03",19.7284,19.8751,19.4352,19.7551,5186000.0],["2017-04-04",19.6484,19.6551,19.0219,19.2552,6905000.0],["2017-04-05",19.3085,19.7018,19.1352,19.2086,6649300.0],["2017-04-06",19.3085,20.0483,19.3085,19.6085,5994500.0],["2017-04-07",19.5751,19.7418,19.3618,19.3952,4897700.0],["2017-04-10",19.5151,19.8684,19.4018,19.6751,4849500.0],["2017-04-11",19.7018,19.8284,19.4218,19.8017,3316100.0],["2017-04-12",19.7617,19.8484,19.3952,19.4418,5431100.0],["2017-04-13",19.5085,19.5951,19.2086,19.4418,4184300.0],["2017-04-17",19.4418,19.4818,19.0419,19.2086,4143600.0],["2017-04-18",19.1752,19.2219,18.9686,19.1352,3459600.0],["2017-04-19",19.1952,19.6351,19.1952,19.3885,4257600.0],["2017-04-20",19.5418,20.115,19.5418,20.0017,5348700.0],["2017-04-21",19.895,20.0283,19.5418,19.6484,3549400.0],["2017-04-24",19.8551,19.8884,19.3618,19.4552,4288600.0],["2017-04-25",19.5618,19.6884,19.3352,19.5151,4465100.0],["2017-04-26",19.5818,19.8084,19.5351,19.6151,3009100.0],["2017-04-27",19.6418,19.7484,19.4618,19.6684,2959300.0],["2017-04-28",19.6418,19.6684,19.3485,19.4751,4259600.0],["2017-05-01",19.4818,19.5285,19.1019,19.2352,4011200.0],["2017-05-02",19.2485,19.7284,19.1686,19.6618,3440500.0],["2017-05-03",19.6618,19.8084,19.3285,19.4352,3781500.0],["2017-05-04",19.5151,19.7018,19.2685,19.2752,3584000.0],["2017-05-05",19.3352,19.5285,19.2685,19.3085,4764800.0],["2017-05-08",19.4285,19.4618,19.0686,19.1086,4041400.0],["2017-05-09",19.1019,19.6551,19.0419,19.5285,10917000.0],["2017-05-10",19.5151,19.8817,19.4685,19.5551,7930500.0],["2017-05-11",17.6489,17.9955,16.1626,16.2293,47285600.0],["2017-05-12",16.2693,16.2959,15.7094,15.7361,20009100.0],["2017-05-15",15.7894,15.9294,15.3962,15.4695,19967100.0],["2017-05-16",15.5428,15.5428,15.1362,15.2096,16890800.0],["2017-05-17",15.2095,15.4762,15.1429,15.3362,11340600.0],["2017-05-18",15.3695,15.5695,15.0696,15.1696,9039500.0],["2017-05-19",15.2029,15.4362,14.9496,15.3362,8608200.0],["2017-05-22",15.3495,15.8027,15.2762,15.6028,9339200.0],["2017-05-23",15.6628,15.6694,15.3562,15.3628,5531300.0],["2017-05-24",15.3628,15.5228,15.2762,15.4495,4435600.0],["2017-05-25",15.5961,15.8094,15.5428,15.5695,5601900.0],["2017-05-26",15.5695,15.6961,15.4162,15.6228,4094500.0],["2017-05-30",15.6228,15.8827,15.5961,15.7294,6781300.0],["2017-05-31",15.7294,15.7494,15.4028,15.6628,11249900.0],["2017-06-01",15.6428,16.1027,15.6428,16.0493,6063400.0],["2017-06-02",16.196,16.3693,15.8361,15.8694,6796600.0],["2017-06-05",15.8094,15.976,15.6361,15.9027,4765700.0],["2017-06-06",15.9294,16.2759,14.5697,14.5964,30079800.0],["2017-06-07",14.6497,14.6963,14.3364,14.5364,14050200.0],["2017-06-08",14.5364,15.2362,14.5031,14.5097,18786900.0],["2017-06-09",14.543,15.1696,14.4364,15.1296,13500800.0],["2017-06-12",15.1762,15.5495,14.9496,15.1096,12620800.0],["2017-06-13",15.0133,15.359,14.993,15.0879,8510500.0],["2017-06-14",15.115,15.4607,14.8574,15.4268,9440500.0],["2017-06-15",15.3793,15.6708,15.2709,15.4065,6371700.0],["2017-06-16",15.3251,15.5488,15.0269,15.542,8967800.0],["2017-06-19",15.6234,15.6234,15.1963,15.3929,8765900.0],["2017-06-20",15.3793,15.3793,14.9659,14.9794,6548600.0],["2017-06-21",14.9252,14.9862,14.5999,14.6405,8550300.0],["2017-06-22",14.6609,15.0676,14.5795,14.9727,6466800.0],["2017-06-23",14.9998,15.1285,14.8506,15.0947,6753600.0],["2017-06-26",15.1082,15.3048,15.0337,15.2302,6424200.0],["2017-06-27",15.2438,15.7454,15.2438,15.6505,10413000.0],["2017-06-28",15.7318,15.9487,15.6098,15.7115,11342200.0],["2017-06-29",15.7792,15.8402,15.3997,15.5556,7060700.0],["2017-06-30",15.6437,15.7725,15.4336,15.7521,6154700.0],["2017-07-03",15.8131,16.2198,15.7928,16.1588,3895400.0],["2017-07-05",16.3825,16.7078,15.9351,15.9419,12113800.0],["2017-07-06",15.7657,15.8606,15.4675,15.4878,5704700.0],["2017-07-07",15.5352,15.6233,15.3183,15.3726,7630000.0],["2017-07-10",15.3726,15.3861,14.2813,14.2881,21696300.0],["2017-07-11",14.3355,14.4236,14.1322,14.3491,10020700.0],["2017-07-12",14.383,14.4643,14.2406,14.3897,7457300.0],["2017-07-13",14.627,15.2234,14.6134,14.9794,14105900.0],["2017-07-14",15.0404,15.2506,14.8845,15.1557,8571400.0],["2017-07-17",15.1557,15.8335,15.1286,15.6233,11494900.0],["2017-07-18",15.5895,15.6776,15.2506,15.3726,5780000.0],["2017-07-19",15.4742,15.6437,15.3726,15.5827,4045600.0],["2017-07-20",15.481,15.786,15.4742,15.6369,6034300.0],["2017-07-21",15.6708,15.8741,15.4946,15.8335,4822200.0],["2017-07-24",15.7386,15.8267,15.3387,15.3793,5453800.0],["2017-07-25",15.481,16.0571,15.4471,15.9216,6531000.0],["2017-07-26",15.9622,16.0233,15.6979,15.9555,5482200.0],["2017-07-27",15.9894,16.5181,15.8131,16.4028,8594800.0],["2017-07-28",16.3689,16.396,16.0029,16.2198,5342000.0],["2017-07-31",16.518,16.5723,15.9622,16.0978,5862600.0],["2017-08-01",16.0775,16.274,15.8538,16.2537,4575900.0],["2017-08-02",16.0978,16.2334,15.6572,15.7047,6529800.0],["2017-08-03",15.786,16.2944,15.7386,15.9894,6047000.0],["2017-08-04",15.9758,16.03,15.7115,15.7928,8755600.0],["2017-08-07",15.7725,16.0571,15.6166,15.969,6071500.0],["2017-08-08",16.3418,16.4299,15.908,15.9419,6386400.0],["2017-08-09",15.8606,16.0368,15.4403,15.6098,9981200.0],["2017-08-10",15.3319,15.4878,13.9288,14.0102,39690300.0],["2017-08-11",13.8136,14.2542,13.6645,13.9763,12503900.0],["2017-08-14",14.078,14.1661,13.7662,13.7933,8824200.0],["2017-08-15",13.8272,13.9221,13.6984,13.7526,7943000.0],["2017-08-16",13.8746,14.0915,13.6306,13.6509,8763100.0],["2017-08-17",13.6171,13.6442,13.2917,13.2985,20363400.0],["2017-08-18",13.2578,13.312,13.1155,13.2104,10487600.0],["2017-08-21",13.2036,13.3459,13.0951,13.2375,9380800.0],["2017-08-22",13.5628,13.9492,13.5154,13.8407,17550700.0],["2017-08-23",13.7729,14.0373,13.6984,13.895,8871100.0],["2017-08-24",14.1593,14.4101,13.9695,14.0237,12329800.0],["2017-08-25",13.9966,14.4169,13.9966,14.3084,8701600.0],["2017-08-28",14.3694,14.4033,14.1932,14.3423,5801100.0],["2017-08-29",14.1457,14.2135,14.0237,14.1932,7143700.0],["2017-08-30",14.1932,14.2677,14.0644,14.1186,4483000.0],["2017-08-31",14.1186,14.2135,14.0102,14.078,7947900.0],["2017-09-01",14.1525,14.5456,14.1457,14.5117,6952200.0],["2017-09-05",14.4711,14.4711,14.0915,14.2406,7450900.0],["2017-09-06",14.3355,15.0811,14.3355,15.0269,14297900.0],["2017-09-07",15.1286,15.2099,14.6338,14.7219,6900000.0],["2017-09-08",14.7083,14.7422,14.4169,14.4508,6190900.0],["2017-09-11",14.2677,14.7354,14.2677,14.5592,7883900.0],["2017-09-12",14.6066,15.1286,14.5728,15.0608,9068600.0],["2017-09-13",15.3726,15.5013,15.0269,15.3522,12715400.0],["2017-09-14",15.3646,15.3922,15.0613,15.1647,8557200.0],["2017-09-15",15.1647,15.6404,15.1578,15.5645,16286500.0],["2017-09-18",15.5645,15.6679,15.2268,15.2337,8160000.0],["2017-09-19",15.344,15.5232,14.9097,15.0131,11802400.0],["2017-09-20",14.9511,14.9511,14.696,14.8063,9665600.0],["2017-09-21",14.8339,14.8546,14.4134,14.5857,10284100.0],["2017-09-22",14.5995,14.9235,14.5995,14.8408,7187100.0],["2017-09-25",14.7305,15.2199,14.7236,15.0338,6769400.0],["2017-09-26",15.082,15.1578,14.9235,15.0751,5342100.0],["2017-09-27",15.082,15.3164,14.9786,15.2612,6931000.0],["2017-09-28",15.2681,15.4542,15.1716,15.1785,6800700.0],["2017-09-29",15.2061,15.3991,14.9993,15.0407,7400500.0],["2017-10-02",14.9717,14.9717,14.0412,14.3996,22638700.0],["2017-10-03",14.4685,14.5168,14.117,14.5099,10003800.0],["2017-10-04",14.4754,14.4823,14.1928,14.2204,9526300.0],["2017-10-05",14.2273,14.6615,14.1584,14.4961,9463800.0],["2017-10-06",14.3996,14.5306,14.1859,14.3445,13235000.0],["2017-10-09",14.4616,14.4685,14.0067,14.0274,12815500.0],["2017-10-10",14.1446,14.3238,14.1032,14.2411,8440600.0],["2017-10-11",14.2342,14.2962,14.055,14.1101,7197000.0],["2017-10-12",14.0756,14.0756,13.8206,13.9516,9618600.0],["2017-10-13",13.9998,14.1308,13.855,13.924,8414100.0],["2017-10-16",13.7999,13.8206,13.4139,13.7103,21666700.0],["2017-10-17",13.7034,13.7792,13.5655,13.7517,8497400.0],["2017-10-18",13.7861,14.0136,13.7379,13.8895,6793400.0],["2017-10-19",13.8344,14.0067,13.7448,13.9171,5317800.0],["2017-10-20",14.055,14.634,14.0412,14.5926,13356100.0],["2017-10-23",14.6615,15.02,14.6615,14.7029,12171900.0],["2017-10-24",14.7994,14.9028,14.5788,14.7512,8563500.0],["2017-10-25",14.7167,14.8408,14.565,14.6409,8364700.0],["2017-10-26",14.6684,14.7994,14.4203,14.7098,7825200.0],["2017-10-27",14.0343,14.1308,13.5104,13.5724,25437200.0],["2017-10-30",13.2623,13.5035,12.8349,12.9865,24134200.0],["2017-10-31",12.9452,13.0348,12.7591,12.9314,12870300.0],["2017-11-01",12.9934,13.5242,12.9245,13.0624,14932200.0],["2017-11-02",13.152,13.3381,12.9245,12.9452,11041700.0],["2017-11-03",12.959,12.9727,12.635,12.6557,14959900.0],["2017-11-06",12.6281,12.6557,12.3662,12.5178,14676500.0],["2017-11-07",12.5178,12.5247,12.0008,12.0835,20434300.0],["2017-11-08",12.0697,12.3593,12.0077,12.1111,19900200.0],["2017-11-09",12.4144,13.8551,12.2697,13.4415,60766900.0],["2017-11-10",13.4484,14.0618,13.4415,13.7723,28654500.0],["2017-11-13",13.7792,13.8551,12.959,13.3243,21387200.0],["2017-11-14",13.2002,13.6,13.1589,13.5793,10707200.0],["2017-11-15",13.4001,13.9516,13.3243,13.7723,15102100.0],["2017-11-16",13.7861,14.0756,13.5173,13.9585,11564800.0],["2017-11-17",14.2549,14.4341,13.9516,14.0274,14008100.0],["2017-11-20",14.0205,14.4203,13.862,14.3376,11268200.0],["2017-11-21",14.3445,14.3514,14.0274,14.0756,10126400.0],["2017-11-22",14.1584,14.5719,13.9998,14.2204,10326200.0],["2017-11-24",14.6822,14.9235,14.4823,14.5237,12860800.0],["2017-11-27",14.5719,14.7236,14.1997,14.6202,16701500.0],["2017-11-28",14.758,15.3233,14.5581,15.2819,16163500.0],["2017-11-29",15.3577,16.6743,15.3233,16.5296,30789800.0],["2017-11-30",16.6467,17.1637,16.3572,16.4055,26021800.0],["2017-12-01",16.4331,16.8191,16.1229,16.6743,14783100.0],["2017-12-04",16.9914,18.1012,16.9914,17.7841,27017700.0],["2017-12-05",17.7841,17.8117,17.0672,17.3843,16185600.0],["2017-12-06",17.3361,17.5084,16.9638,17.2947,12347700.0],["2017-12-07",17.598,17.8944,17.3567,17.4257,13003300.0],["2017-12-08",17.4877,17.8117,17.1155,17.7841,13582100.0],["2017-12-11",17.9909,18.046,17.6738,17.8461,10524900.0],["2017-12-12",17.922,18.177,17.6945,17.7083,9436100.0],["2017-12-13",17.729,18.0805,17.5635,17.8048,9430800.0],["2017-12-14",17.8174,18.0272,17.0968,17.3487,12283100.0],["2017-12-15",17.4186,17.5935,17.1248,17.2018,15521300.0],["2017-12-18",17.3417,18.1671,17.3417,18.0832,12099300.0],["2017-12-19",18.1881,18.307,17.6495,17.6635,9486300.0],["2017-12-20",17.8384,17.9223,17.5935,17.7194,10724200.0],["2017-12-21",17.8034,18.0622,17.6845,17.8873,8261400.0],["2017-12-22",17.9573,18.0062,17.7614,17.9573,7332700.0],["2017-12-26",18.0202,18.9366,18.0062,18.7827,12209800.0],["2017-12-27",18.7967,18.8037,17.8943,17.9363,9910200.0],["2017-12-28",17.9433,18.0622,17.6425,17.9923,9054000.0],["2017-12-29",18.0062,18.1462,17.6145,17.6215,6932600.0],["2018-01-02",18.0552,18.419,17.9433,18.405,12512900.0],["2018-01-03",18.419,18.6358,17.6635,17.7194,18650200.0],["2018-01-04",18.0202,18.0762,16.3973,17.1318,36761900.0],["2018-01-05",17.1668,17.3067,16.859,17.1248,15655500.0],["2018-01-08",17.2088,17.5446,16.5652,17.0968,21249100.0],["2018-01-09",17.2158,17.4466,17.0619,17.2717,10381600.0],["2018-01-10",17.0759,18.0622,17.0759,17.9083,13314500.0],["2018-01-11",17.8174,18.433,17.7404,18.398,8854000.0],["2018-01-12",18.5449,19.1885,18.5449,18.8107,13571100.0],["2018-01-16",18.9296,19.0206,18.0692,18.1322,12322800.0],["2018-01-17",18.0622,18.5169,17.9433,18.356,8059700.0],["2018-01-18",18.391,18.8177,18.363,18.6079,6768300.0],["2018-01-19",18.7058,18.8947,18.454,18.8947,5626600.0],["2018-01-22",18.9157,19.0975,18.7058,19.0626,7038000.0],["2018-01-23",19.1395,19.2304,18.7967,19.1395,6833500.0],["2018-01-24",19.0975,19.3354,18.7827,19.0626,9893400.0],["2018-01-25",19.1045,19.1045,18.5099,18.6358,8191700.0],["2018-01-26",18.6148,19.1745,18.5449,19.1675,7240100.0],["2018-01-29",19.0416,19.3354,18.9087,19.1045,4604500.0],["2018-01-30",19.0206,19.0626,18.2791,18.363,7986000.0],["2018-01-31",18.419,18.5379,18.0342,18.1532,6471000.0],["2018-02-01",18.0132,18.2931,17.8244,17.9223,6132700.0],["2018-02-02",17.7544,17.8663,17.2857,17.4116,10778600.0],["2018-02-05",17.1738,17.4116,16.3973,16.4183,13566800.0],["2018-02-06",16.0895,17.0689,15.7187,16.901,13717000.0],["2018-02-07",16.859,17.4816,16.824,17.3207,8930400.0],["2018-02-08",17.3347,17.5096,16.789,16.789,8868700.0],["2018-02-09",16.9359,17.2088,16.1595,16.894,11298900.0],["2018-02-12",17.0828,17.1388,16.6911,16.922,7716500.0],["2018-02-13",16.887,17.4816,16.831,17.4046,7371400.0],["2018-02-14",17.2997,18.0622,17.2158,17.9363,7412400.0],["2018-02-15",18.0622,18.5239,18.0272,18.5099,8702400.0],["2018-02-16",18.4679,18.5729,18.1531,18.37,7084700.0],["2018-02-20",18.2091,18.384,17.8803,17.9433,7691100.0],["2018-02-21",17.9853,18.2511,17.8593,17.9013,8049400.0],["2018-02-22",18.0132,18.461,17.9293,18.3071,7453200.0],["2018-02-23",18.405,18.9506,18.1392,18.7058,11097100.0],["2018-02-26",18.9157,19.2165,18.5449,19.2025,14229000.0],["2018-02-27",20.8254,21.7138,19.5382,19.867,49154600.0],["2018-02-28",20.2098,20.9094,20.1888,20.5736,20876800.0],["2018-03-01",20.5806,20.6995,19.6572,20.4616,15812900.0],["2018-03-02",20.1748,21.469,20.1469,21.2731,16218500.0],["2018-03-05",21.1402,21.441,20.8324,21.2311,11863600.0],["2018-03-06",21.3011,21.455,20.8044,21.2381,9008000.0],["2018-03-07",20.9863,21.2941,20.8254,20.9303,8844500.0],["2018-03-08",20.9933,21.0213,20.1678,20.2308,9206900.0],["2018-03-09",20.5036,20.5596,19.853,20.2028,9608100.0],["2018-03-12",20.2028,20.3777,20.0349,20.1189,6937700.0],["2018-03-13",20.2308,21.1892,20.1748,20.8604,12574400.0],["2018-03-14",20.8519,20.9582,20.363,20.7102,10561200.0],["2018-03-15",20.8519,20.9794,20.2355,20.4055,6461300.0],["2018-03-16",20.3488,20.8235,20.2355,20.4764,11000900.0],["2018-03-19",20.5047,20.9652,20.1859,20.7598,9648600.0],["2018-03-20",20.7881,20.9369,20.3063,20.4976,8096700.0],["2018-03-21",20.4905,20.7102,20.2992,20.3205,4888300.0],["2018-03-22",20.1859,20.4551,19.86,20.03,5626000.0],["2018-03-23",20.1008,20.1363,19.2577,19.279,9078800.0],["2018-03-26",19.5695,19.867,19.3002,19.7678,9049800.0],["2018-03-27",19.7678,20.2638,19.5695,19.7395,7035700.0],["2018-03-28",19.7678,20.8235,19.7182,20.5968,11020100.0],["2018-03-29",20.6889,21.192,20.6181,21.0715,9886800.0],["2018-04-02",21.0786,21.5533,20.2921,20.5968,12948800.0],["2018-04-03",20.6818,20.8873,20.5047,20.5401,8119400.0],["2018-04-04",20.3134,21.3762,20.3134,21.3195,6842900.0],["2018-04-05",21.3195,21.9501,21.0148,21.9147,9499000.0],["2018-04-06",21.61,21.7446,20.944,21.114,8950500.0],["2018-04-09",21.2557,21.3478,20.6039,20.6535,7105700.0],["2018-04-10",21.0361,21.0574,20.4409,20.7598,7078500.0],["2018-04-11",20.6322,20.8661,20.4339,20.5968,7224700.0],["2018-04-12",20.7314,20.7881,20.3488,20.4764,6013400.0],["2018-04-13",20.5614,20.5756,19.7962,20.0229,10429100.0],["2018-04-16",20.3205,20.4693,20.1646,20.363,6169600.0],["2018-04-17",20.5968,20.8661,20.3134,20.5047,5222700.0],["2018-04-18",20.5472,21.3195,20.526,20.8306,9433500.0],["2018-04-19",20.7031,20.9156,20.3843,20.8377,6629300.0],["2018-04-20",20.8306,21.447,20.8306,21.2274,10651500.0],["2018-04-23",21.1849,21.7659,20.9865,21.5817,7088200.0],["2018-04-24",21.5888,21.9997,21.2983,21.61,7418000.0],["2018-04-25",21.61,21.8509,21.192,21.7659,5907300.0],["2018-04-26",21.6596,22.6019,21.5817,22.4957,8441800.0],["2018-04-27",22.3681,22.9916,22.276,22.8074,7870700.0],["2018-04-30",22.8783,22.9491,21.9926,22.0139,7683600.0],["2018-05-01",21.858,22.4673,21.3478,21.7801,8672400.0],["2018-05-02",21.6879,22.3044,21.5533,22.2052,5478300.0],["2018-05-03",22.1839,22.5098,21.9147,22.2831,6774800.0],["2018-05-04",22.354,22.4036,21.8792,22.1343,6866100.0],["2018-05-07",22.0918,22.1343,21.0432,21.2912,12132000.0],["2018-05-08",21.2557,21.3904,20.859,21.0999,9885700.0],["2018-05-09",21.114,21.3762,20.9298,21.3549,5762900.0],["2018-05-10",20.7881,20.9511,20.0583,20.8448,16648800.0],["2018-05-11",20.7173,21.0928,20.5543,21.0007,8958300.0],["2018-05-14",21.2699,21.3337,20.9015,20.9936,10940900.0],["2018-05-15",20.8661,21.3974,20.5047,21.2061,15600700.0],["2018-05-16",22.6445,23.6647,22.2548,23.5018,52682300.0],["2018-05-17",23.5655,24.7063,23.3105,23.9765,23439600.0],["2018-05-18",23.9977,24.3095,23.353,24.0615,14056700.0],["2018-05-21",24.2811,24.8763,24.1961,24.522,10297500.0],["2018-05-22",24.3449,24.3591,23.4026,23.4663,17270500.0],["2018-05-23",23.5584,23.9836,23.3175,23.7214,9634100.0],["2018-05-24",23.6576,24.2315,23.608,24.1111,8680400.0],["2018-05-25",24.1111,24.4016,23.8135,24.1819,5698700.0],["2018-05-29",24.0473,24.685,23.9694,24.6779,7554500.0],["2018-05-30",24.685,25.5069,24.6212,25.2093,9485900.0],["2018-05-31",25.1172,25.4502,24.2811,24.7346,9616700.0],["2018-06-01",24.8338,25.2235,24.6708,25.1951,4881800.0],["2018-06-04",25.266,26.3359,25.2589,26.2863,9598400.0],["2018-06-05",26.4209,28.5394,26.4209,28.3764,25208900.0],["2018-06-06",28.0859,28.7236,27.8734,28.4118,16318800.0],["2018-06-07",28.3764,29.2833,28.2843,28.4898,15263000.0],["2018-06-08",28.4756,28.511,28.0292,28.256,7258800.0],["2018-06-11",28.3197,28.6031,27.9867,28.1639,8140000.0],["2018-06-12",28.341,28.8511,28.1143,28.3197,8215700.0],["2018-06-13",28.3268,28.511,26.931,27.1861,12090200.0],["2018-06-14",27.4065,27.4065,26.6623,26.877,10334900.0],["2018-06-15",26.7195,27.4208,26.6909,27.385,9401600.0],["2018-06-18",27.2061,27.8859,27.1346,27.7142,6367800.0],["2018-06-19",27.3993,27.8501,27.3492,27.8215,5568900.0],["2018-06-20",27.8716,28.3582,27.6569,28.3511,5136200.0],["2018-06-21",28.0863,28.4584,27.9861,28.1364,4897200.0],["2018-06-22",28.394,28.4154,26.6194,26.7839,7737700.0],["2018-06-25",26.834,26.9628,26.2687,26.4548,7588900.0],["2018-06-26",26.4762,27.1274,26.2616,27.0916,6398100.0],["2018-06-27",27.3421,27.8501,27.0415,27.1059,6102200.0],["2018-06-28",26.9557,27.6355,26.8412,27.5353,4930500.0],["2018-06-29",27.8215,27.8716,26.7625,26.7839,4854400.0],["2018-07-02",26.4405,26.555,25.7678,26.1471,7543000.0],["2018-07-03",26.4476,26.8483,26.2902,26.5693,2981800.0],["2018-07-05",26.8197,26.8197,26.097,26.3975,4213400.0],["2018-07-06",26.2616,26.7338,26.0326,26.3975,4197500.0],["2018-07-09",26.6122,26.8126,25.9109,26.0898,5836500.0],["2018-07-10",25.9825,26.6551,25.9753,26.2759,6810800.0],["2018-07-11",26.1328,26.1757,25.6176,26.0755,4536700.0],["2018-07-12",26.0397,26.0827,25.2669,25.8465,8728100.0],["2018-07-13",25.7964,26.3832,25.7249,26.0397,6018400.0],["2018-07-16",26.1685,26.6838,25.7106,26.4691,7190300.0],["2018-07-17",26.3188,26.7338,26.2186,26.5263,5874000.0],["2018-07-18",26.5979,26.9843,26.3689,26.9771,4491600.0],["2018-07-19",27.0415,27.9575,27.0272,27.8788,9553100.0],["2018-07-20",27.6498,28.0648,27.3993,27.6569,9499300.0],["2018-07-23",27.614,28.4011,27.5067,28.2008,6883200.0],["2018-07-24",28.2366,28.2652,27.843,28.165,6053100.0],["2018-07-25",28.1435,28.7589,28.0362,28.7446,7471200.0],["2018-07-26",28.9378,29.2956,28.2079,28.2509,4871000.0],["2018-07-27",28.3296,28.6087,28.0505,28.2509,4616900.0],["2018-07-30",28.258,28.8376,28.2366,28.8162,5449700.0],["2018-07-31",28.9307,29.0165,28.3725,28.4298,6141100.0],["2018-08-01",28.2008,28.4369,27.0773,27.1489,7793900.0],["2018-08-02",27.3063,27.7858,27.063,27.7142,5895500.0],["2018-08-03",27.7858,28.2294,27.6498,27.8716,4856100.0],["2018-08-06",27.843,27.8859,27.4065,27.75,4027000.0],["2018-08-07",27.9646,28.2938,27.7571,28.2437,5243900.0],["2018-08-08",28.1936,28.6087,28.1936,28.5443,4365200.0],["2018-08-09",28.6301,29.1883,28.623,29.0237,6022900.0],["2018-08-10",28.7518,29.131,28.5371,28.6015,5692800.0],["2018-08-13",28.8019,28.8734,28.2723,28.6802,5905900.0],["2018-08-14",29.0094,30.047,28.8305,29.9253,17124300.0],["2018-08-15",27.8501,28.1221,25.131,25.1524,45129200.0],["2018-08-16",25.4172,25.7177,24.8304,25.6247,18477100.0],["2018-08-17",25.682,25.9467,25.4601,25.7821,11336800.0],["2018-08-20",25.8251,27.3636,25.8251,27.3421,12929200.0],["2018-08-21",27.3993,27.8287,26.512,27.3636,11034300.0],["2018-08-22",27.4351,27.9074,26.8412,26.8698,7499100.0],["2018-08-23",26.8627,27.4423,26.6838,27.2848,5942800.0],["2018-08-24",27.156,27.156,26.0397,26.1256,9198400.0],["2018-08-27",26.1542,26.4333,25.9038,25.961,5845700.0],["2018-08-28",25.9753,26.2616,25.7965,26.004,7705300.0],["2018-08-29",25.8394,25.9682,25.1238,25.9109,8455800.0],["2018-08-30",25.7034,25.9109,25.5818,25.7392,4199400.0],["2018-08-31",25.6247,26.19,25.5603,26.1542,5508800.0],["2018-09-04",25.6605,26.326,25.6104,26.0397,8832500.0],["2018-09-05",25.775,26.0397,25.3242,25.6176,9511500.0],["2018-09-06",25.7965,26.004,25.2812,25.3027,6942500.0],["2018-09-07",25.3242,25.775,25.0809,25.41,5704500.0],["2018-09-10",25.5245,25.9467,25.4315,25.7464,5084100.0],["2018-09-11",25.6963,26.0469,25.5102,26.0397,4585400.0],["2018-09-12",26.2473,26.6408,25.8537,26.0397,6277100.0],["2018-09-13",26.0745,26.3492,25.7708,25.8431,5250000.0],["2018-09-14",25.8431,26.3058,25.3224,26.2263,6351900.0],["2018-09-17",26.1757,26.1901,25.3731,25.4237,5913700.0],["2018-09-18",25.4671,25.8358,25.4598,25.6912,3433000.0],["2018-09-19",25.7418,25.9588,25.5538,25.7057,3913900.0],["2018-09-20",25.7274,25.7635,25.0187,25.4381,6709100.0],["2018-09-21",25.59,26.0672,25.5032,25.8069,9012100.0],["2018-09-24",25.8141,26.0528,25.12,25.1272,6153200.0],["2018-09-25",25.2863,25.3948,24.6211,24.8597,5149500.0],["2018-09-26",24.9898,25.402,24.6427,25.2284,8757500.0],["2018-09-27",25.2212,25.3514,24.9175,25.0115,3727700.0],["2018-09-28",25.0187,25.3297,24.8235,25.1127,4403600.0],["2018-10-01",24.9898,25.2935,24.8741,25.0983,4176100.0],["2018-10-02",25.0911,25.496,23.8763,23.8835,8099200.0],["2018-10-03",23.9558,24.2595,23.5509,24.151,7065600.0],["2018-10-04",24.1366,24.3535,23.4858,23.7678,9176500.0],["2018-10-05",23.7678,24.1872,23.3918,23.7389,9015000.0],["2018-10-08",23.71,24.0498,23.3557,23.992,4700300.0],["2018-10-09",23.9558,24.3318,23.7533,23.898,5984100.0],["2018-10-10",23.9052,24.1149,23.6449,23.6883,5136300.0],["2018-10-11",23.9124,24.5487,23.0592,23.24,8094500.0],["2018-10-12",23.7027,24.4837,23.6015,24.1366,8192100.0],["2018-10-15",24.1004,24.4475,24.0281,24.1438,5766800.0],["2018-10-16",24.2234,24.2812,23.7389,24.2306,6571600.0],["2018-10-17",24.1727,24.2957,22.8784,23.023,10743400.0],["2018-10-18",22.9507,23.5003,22.9435,23.4352,8242500.0],["2018-10-19",23.4135,23.5292,22.958,23.3846,7442800.0],["2018-10-22",23.6232,24.086,23.5003,23.7823,7511100.0],["2018-10-23",23.3846,23.5798,22.7049,23.5292,7327600.0],["2018-10-24",23.5437,24.2017,23.2183,23.2978,6630000.0],["2018-10-25",23.334,24.0643,23.24,23.9269,6887800.0],["2018-10-26",23.9124,24.3391,23.2038,23.4063,7822300.0],["2018-10-29",23.7317,25.3658,23.6666,24.5704,11498300.0],["2018-10-30",24.7295,25.8648,24.6355,25.8286,9319100.0],["2018-10-31",25.8648,25.9443,24.7874,24.7946,9431600.0],["2018-11-01",24.6283,25.1561,24.4114,25.0115,5655600.0],["2018-11-02",25.5104,26.1974,25.2791,25.6985,8011900.0],["2018-11-05",25.7274,26.5806,25.5104,26.5734,7212200.0],["2018-11-06",26.5806,26.7903,26.248,26.7758,6319200.0],["2018-11-07",26.8048,27.0,25.9732,26.8915,9498300.0],["2018-11-08",26.9711,27.4266,26.4722,27.3254,7658800.0],["2018-11-09",27.1952,27.4266,26.8698,27.3182,5809600.0],["2018-11-12",27.4194,27.7303,26.7325,26.7903,7933900.0],["2018-11-13",26.9783,27.1302,25.6334,25.8792,12275400.0],["2018-11-14",25.4454,26.9855,23.8618,24.0209,29684700.0],["2018-11-15",23.5003,23.7172,22.7193,23.334,17244200.0],["2018-11-16",22.958,24.151,22.1553,24.0787,15920700.0],["2018-11-19",24.0643,24.4114,23.5437,23.9197,12354900.0],["2018-11-20",23.0013,23.3774,22.7266,23.1026,10100900.0],["2018-11-21",23.2761,23.7244,23.1026,23.5653,8472700.0],["2018-11-23",23.6738,23.804,23.0013,23.146,4105200.0],["2018-11-26",23.2472,23.5943,22.929,23.5437,11364800.0],["2018-11-27",23.4207,24.5343,23.3846,24.5054,8596200.0],["2018-11-28",24.6283,24.9609,24.18,24.8886,7239800.0],["2018-11-29",24.932,25.026,23.8835,24.3969,8948500.0],["2018-11-30",24.2017,25.0043,24.1366,24.744,7059900.0],["2018-12-03",25.0838,25.3514,24.3318,24.838,6926100.0],["2018-12-04",24.7295,24.8235,23.3773,23.4424,8747500.0],["2018-12-06",23.0953,23.4207,22.5964,23.4063,7796100.0],["2018-12-07",23.3412,23.5364,22.7483,22.9146,6181400.0],["2018-12-10",23.2761,23.4569,22.3578,23.0592,6990500.0],["2018-12-11",23.3701,23.7389,22.7772,23.023,5388100.0],["2018-12-12",23.3267,23.5364,22.8495,23.2978,5871600.0],["2018-12-13",23.3183,23.4573,22.2281,22.5354,8246100.0],["2018-12-14",22.3013,23.0915,22.2062,22.3964,6670500.0],["2018-12-17",22.2062,22.6964,21.7745,22.1549,7709800.0],["2018-12-18",22.2793,22.7476,22.1988,22.7183,7161900.0],["2018-12-19",22.85,23.0622,22.1476,22.25,7860200.0],["2018-12-20",22.0379,22.0964,20.8745,21.3062,9130900.0],["2018-12-21",21.3574,21.8989,20.5818,20.6331,10327200.0],["2018-12-24",20.4428,21.0282,20.2965,20.5965,4023100.0],["2018-12-26",20.9111,22.0598,20.8818,22.0452,7731400.0],["2018-12-27",21.672,21.9867,20.9404,21.9793,7044600.0],["2018-12-28",22.1549,22.3891,21.5696,21.9647,5860800.0],["2018-12-31",21.9793,22.0525,21.6501,21.7891,4760200.0],["2019-01-02",21.2843,22.6525,21.2257,22.5061,8168200.0],["2019-01-03",22.2574,22.5208,21.7379,21.7745,7897400.0],["2019-01-04",22.0891,22.0891,21.1452,21.4964,9569200.0],["2019-01-07",21.394,22.2208,20.9989,21.8842,9546200.0],["2019-01-08",22.2427,22.6232,21.8403,22.5574,8982000.0],["2019-01-09",22.6964,23.4061,22.3379,23.2085,7311700.0],["2019-01-10",19.2941,19.6307,18.6576,19.1039,40592400.0],["2019-01-11",19.1185,19.5941,18.4893,18.599,20375800.0],["2019-01-14",18.4454,18.8405,18.1673,18.3503,15681300.0],["2019-01-15",18.299,18.3722,18.0722,18.2771,9919500.0],["2019-01-16",17.9917,18.0649,17.5966,17.9113,15884100.0],["2019-01-17",17.7649,18.2039,17.7137,18.1088,8930800.0],["2019-01-18",18.2259,19.0161,18.1893,18.8697,14089400.0],["2019-01-22",18.7454,18.7966,18.0503,18.2186,13222900.0],["2019-01-23",18.2917,18.4307,17.9259,18.0722,7798600.0],["2019-01-24",18.0137,18.0137,17.6771,17.9332,10834400.0],["2019-01-25",18.0356,18.6941,17.9698,18.6649,8803700.0],["2019-01-28",18.5698,19.0088,18.4088,18.8185,8609600.0],["2019-01-29",18.8478,18.899,18.46,18.8185,5862800.0],["2019-01-30",18.8258,18.8771,18.4966,18.8185,4885700.0],["2019-01-31",18.7015,19.2722,18.6576,19.2429,9735800.0],["2019-02-01",19.1844,19.3746,18.6063,18.8258,6164300.0],["2019-02-04",18.8332,19.0892,18.6356,18.9283,5115900.0],["2019-02-05",18.9941,19.1844,18.8478,18.9941,8845700.0],["2019-02-06",18.7015,18.9429,18.46,18.5624,6775500.0],["2019-02-07",18.5844,18.9649,18.4746,18.7746,7432700.0],["2019-02-08",18.6722,18.6941,18.3356,18.3942,4391800.0],["2019-02-11",18.4015,18.5551,18.1234,18.299,7633200.0],["2019-02-12",18.299,18.4454,18.0576,18.1381,12867900.0],["2019-02-13",18.2551,18.482,17.9186,18.4673,11260700.0],["2019-02-14",18.3064,18.6356,17.9771,18.3942,7635000.0],["2019-02-15",18.5478,18.5478,18.182,18.2039,7538100.0],["2019-02-19",18.2405,18.621,18.0576,18.5332,9456800.0],["2019-02-20",18.4307,18.5698,18.2039,18.3064,6241500.0],["2019-02-21",18.3868,18.5259,17.8015,17.8893,7944700.0],["2019-02-22",17.7869,17.8308,17.5235,17.604,13517400.0],["2019-02-25",17.7503,18.2112,17.7357,17.8235,13546500.0],["2019-02-26",17.9259,18.7307,17.7064,18.0869,28343000.0],["2019-02-27",17.9991,18.7161,17.9186,18.5259,14841400.0],["2019-02-28",18.5332,18.5332,17.9332,18.1381,13299400.0],["2019-03-01",18.3503,18.4234,17.8966,17.9186,11225200.0],["2019-03-04",17.9991,18.1966,17.7942,17.8235,8274700.0],["2019-03-05",17.9625,18.0869,17.7649,17.8308,11211400.0],["2019-03-06",17.8308,18.021,17.582,17.5893,7124900.0],["2019-03-07",17.5674,17.5893,16.982,17.0479,10552700.0],["2019-03-08",16.9235,16.9747,16.6308,16.8942,8633500.0],["2019-03-11",16.9016,17.3332,16.8942,17.2454,8029100.0],["2019-03-12",17.3332,17.5015,17.0991,17.4284,8349800.0],["2019-03-13",17.3771,17.8893,17.2747,17.5747,9428700.0],["2019-03-14",17.5212,17.7665,17.3725,17.5658,6036100.0],["2019-03-15",17.6104,17.655,17.3205,17.6252,10954400.0],["2019-03-18",17.655,17.7888,17.4989,17.7591,6168800.0],["2019-03-19",17.8036,18.0341,17.6178,17.8036,9581400.0],["2019-03-20",17.759,17.9003,17.4022,17.5658,7098600.0],["2019-03-21",17.6029,17.9003,17.4394,17.8631,5363800.0],["2019-03-22",17.8334,17.8482,17.2907,17.3279,6627200.0],["2019-03-25",17.3576,17.9746,17.2387,17.7367,8751400.0],["2019-03-26",17.8929,18.2051,17.6104,17.7888,7720900.0],["2019-03-27",17.7739,18.1976,17.7144,18.0861,6943700.0],["2019-03-28",18.2348,18.3537,17.9821,17.9821,9196600.0],["2019-03-29",18.1233,18.1976,17.7516,17.8631,6847600.0],["2019-04-01",17.9672,18.3166,17.8854,18.1902,6973600.0],["2019-04-02",18.2497,18.3909,18.0267,18.3389,6588400.0],["2019-04-03",18.5098,18.5693,18.1902,18.2943,6619000.0],["2019-04-04",18.3314,19.3499,18.2794,19.3201,14218700.0],["2019-04-05",19.3276,19.5729,18.889,18.9484,11618700.0],["2019-04-08",18.941,19.3127,18.9336,19.0748,7307700.0],["2019-04-09",18.9559,19.0451,18.5916,18.6362,6998100.0],["2019-04-10",18.8146,19.0228,18.3091,18.4058,7233300.0],["2019-04-11",18.4652,18.5991,18.0638,18.0787,9959300.0],["2019-04-12",18.2199,18.495,18.0267,18.049,6136900.0],["2019-04-15",18.0787,18.495,17.8929,18.2794,6897700.0],["2019-04-16",18.3166,18.4132,18.1976,18.324,5787000.0],["2019-04-17",18.3686,18.8741,18.3314,18.5544,5968900.0],["2019-04-18",18.5842,18.7254,18.3909,18.6437,4865900.0],["2019-04-22",18.6437,18.6734,17.93,18.0861,10141400.0],["2019-04-23",18.1976,18.4206,17.9152,18.324,8275200.0],["2019-04-24",18.2497,19.1491,17.9895,18.6213,12080700.0],["2019-04-25",18.5693,18.5842,17.8928,17.9375,9189600.0],["2019-04-26",17.7293,18.0638,17.5286,18.0341,6151300.0],["2019-04-29",18.1307,18.2125,17.8408,17.9077,4691200.0],["2019-04-30",17.9152,17.9523,17.4989,17.4989,8351400.0],["2019-05-01",17.5732,17.7665,17.3725,17.3725,8264700.0],["2019-05-02",17.3725,17.5286,17.261,17.4171,5329700.0],["2019-05-03",17.5063,17.5583,17.261,17.2759,5575100.0],["2019-05-06",17.0826,17.2907,16.8447,17.2461,7199500.0],["2019-05-07",17.1495,17.209,16.8001,16.9413,7553000.0],["2019-05-08",16.8596,17.1867,16.6812,16.8893,6905700.0],["2019-05-09",16.8075,17.0603,16.6291,16.8744,6822800.0],["2019-05-10",16.7555,16.8893,16.4359,16.696,8843200.0],["2019-05-13",16.4804,16.5028,15.9304,16.0419,10853000.0],["2019-05-14",16.079,16.3689,15.6702,16.2054,14401000.0],["2019-05-15",16.5399,16.8596,15.8932,16.1311,33610900.0],["2019-05-16",16.2054,16.2872,15.8709,15.9824,14595600.0],["2019-05-17",15.8783,16.5028,15.7817,16.1831,12143200.0],["2019-05-20",16.0344,16.1385,15.7817,16.0419,10821400.0],["2019-05-21",15.752,16.2649,15.5066,16.1831,13046800.0],["2019-05-22",16.1162,16.25,15.9304,16.2426,10947700.0],["2019-05-23",15.9973,16.0865,15.7594,15.8114,10484000.0],["2019-05-24",15.8486,15.8783,15.4695,15.6181,9620100.0],["2019-05-28",15.6107,15.8932,15.5438,15.6405,8088800.0],["2019-05-29",15.4992,15.7148,15.2911,15.5661,8040100.0],["2019-05-30",15.6479,15.8337,15.3803,15.4249,7866700.0],["2019-05-31",15.2911,15.3505,14.9045,15.2911,11302700.0],["2019-06-03",15.2688,15.8337,15.2316,15.7297,9660500.0],["2019-06-04",15.8114,16.1534,15.8114,16.0716,13136400.0],["2019-06-05",16.1311,16.1608,15.581,15.6553,7458200.0],["2019-06-06",15.6107,15.6107,14.8822,15.2242,14442200.0],["2019-06-07",15.239,15.3059,15.0235,15.187,10144800.0],["2019-06-10",15.3208,16.1311,15.3134,16.1088,14771600.0],["2019-06-11",16.0121,16.302,15.9898,16.2946,9250300.0],["2019-06-12",16.2723,16.3615,15.804,15.9452,8994500.0],["2019-06-13",16.0118,16.5793,15.9891,16.4734,9894500.0],["2019-06-14",16.4583,16.4583,15.9437,16.3145,9284300.0],["2019-06-17",16.2691,16.7156,16.1329,16.4356,7624700.0],["2019-06-18",16.4583,16.7988,16.3069,16.5718,8347300.0],["2019-06-19",16.5718,16.8291,16.3296,16.7534,8756200.0],["2019-06-20",16.8972,16.9123,16.3599,16.5869,7397800.0],["2019-06-21",16.6323,16.988,16.4204,16.8745,9181800.0],["2019-06-24",16.761,16.7912,16.4053,16.4961,6700800.0],["2019-06-25",16.5112,16.5112,16.027,16.1178,8098100.0],["2019-06-26",16.1783,16.5793,16.1102,16.3826,8100300.0],["2019-06-27",16.6096,16.6777,16.1026,16.2918,8020800.0],["2019-06-28",16.3069,16.4583,16.1632,16.2388,10029900.0],["2019-07-01",16.4885,16.9274,16.1026,16.1859,10496200.0],["2019-07-02",16.1707,16.1707,15.7924,15.921,7663800.0],["2019-07-03",15.9891,16.2388,15.8756,16.0951,4552800.0],["2019-07-05",16.0572,16.5188,16.0572,16.4204,5873600.0],["2019-07-08",16.4129,16.5112,16.2086,16.3977,7395300.0],["2019-07-09",16.3221,16.6172,16.0648,16.0648,10040200.0],["2019-07-10",16.1556,16.1859,15.9891,16.027,6080400.0],["2019-07-11",16.0724,16.2161,15.9134,16.1934,6225300.0],["2019-07-12",16.2313,16.8064,16.2313,16.5793,7459000.0],["2019-07-15",16.6096,16.9426,16.5415,16.6777,6950500.0],["2019-07-16",16.6777,16.935,16.5869,16.6702,7831100.0],["2019-07-17",16.655,16.6626,16.1934,16.2842,7144500.0],["2019-07-18",16.1707,16.3448,15.9588,16.3069,6462800.0],["2019-07-19",16.3448,16.8593,16.3145,16.7231,7685100.0],["2019-07-22",16.7837,17.0788,16.5642,16.7156,6439400.0],["2019-07-23",16.7988,17.1696,16.7837,17.1015,6295300.0],["2019-07-24",17.109,17.7068,17.0712,17.5933,8578800.0],["2019-07-25",17.5177,17.5933,17.0561,17.2301,7162200.0],["2019-07-26",17.2831,17.3512,16.9653,17.3058,5135700.0],["2019-07-29",17.3663,17.4042,16.8972,17.1696,5448300.0],["2019-07-30",17.0939,17.1544,16.6777,17.0485,6236200.0],["2019-07-31",17.0334,17.3966,16.9274,17.1998,10380700.0],["2019-08-01",17.1923,17.2906,15.9513,16.0497,11948700.0],["2019-08-02",16.0043,16.3296,15.9134,16.1102,7022700.0],["2019-08-05",15.8529,15.8756,14.9827,15.6108,16221900.0],["2019-08-06",15.7091,15.7999,15.4443,15.7772,7684500.0],["2019-08-07",15.5351,15.6335,15.2475,15.467,7865600.0],["2019-08-08",15.5502,15.7016,15.2702,15.3762,7433400.0],["2019-08-09",15.3459,15.3913,14.6498,14.7027,11805600.0],["2019-08-12",14.6876,14.733,14.3395,14.5892,11823700.0],["2019-08-13",14.4984,15.3232,14.2714,14.6498,15827000.0],["2019-08-14",12.4099,13.0077,11.971,12.7126,65059000.0],["2019-08-15",12.6294,12.8185,11.9559,12.2283,23129100.0],["2019-08-16",12.2964,12.425,12.0316,12.0921,14808600.0],["2019-08-19",12.2056,12.3342,12.0391,12.2056,13828000.0],["2019-08-20",12.198,12.2283,11.6229,11.6229,20307500.0],["2019-08-21",11.7819,11.85,11.6154,11.6381,16189300.0],["2019-08-22",11.8046,12.0089,11.7062,11.7743,15188900.0],["2019-08-23",11.6078,11.7516,11.2295,11.3051,18805500.0],["2019-08-26",11.3505,11.4186,11.1084,11.1311,11042600.0],["2019-08-27",11.2068,11.2295,10.8057,10.8208,12967200.0],["2019-08-28",10.783,11.1689,10.7452,11.063,17208600.0],["2019-08-29",11.1841,11.4262,11.1538,11.2824,14414400.0],["2019-08-30",11.3278,11.5397,11.1311,11.1689,10167200.0],["2019-09-03",11.0857,11.0857,10.8284,10.8889,11889300.0],["2019-09-04",11.01,11.3127,10.9873,11.2824,10116100.0],["2019-09-05",11.4413,11.9181,11.4413,11.5851,16466700.0],["2019-09-06",11.7894,11.85,11.5851,11.6456,12993700.0],["2019-09-09",11.7213,12.304,11.6683,12.2434,16072900.0],["2019-09-10",12.3342,12.9472,12.304,12.9396,21902500.0],["2019-09-11",13.0531,13.5071,12.6748,13.4996,20562200.0],["2019-09-12",13.3821,13.5135,12.9955,13.1424,16574800.0],["2019-09-13",13.3357,13.6063,13.1579,13.2506,14249100.0],["2019-09-16",13.1811,13.5058,13.1501,13.4671,10813100.0],["2019-09-17",13.2352,13.2352,12.7636,12.8564,17183900.0],["2019-09-18",12.8177,12.9182,12.493,12.5781,12162500.0],["2019-09-19",12.7868,12.7945,12.1142,12.1529,13673900.0],["2019-09-20",12.1992,12.3307,11.8436,11.9132,17813300.0],["2019-09-23",11.8282,12.1065,11.7277,12.0137,9154800.0],["2019-09-24",12.0678,12.1915,11.6813,11.7972,10166200.0],["2019-09-25",11.8204,12.2302,11.7586,12.0137,9272100.0],["2019-09-26",12.1683,12.1683,11.7199,11.7895,11217500.0],["2019-09-27",11.9828,12.1606,11.689,11.8204,12566300.0],["2019-09-30",11.7972,12.0292,11.7354,12.0137,9577200.0],["2019-10-01",12.0755,12.2534,11.805,12.0214,13211700.0],["2019-10-02",11.9596,11.9596,11.287,11.3257,16505800.0],["2019-10-03",11.2561,11.4803,10.9082,11.4416,14743800.0],["2019-10-04",11.3334,11.604,11.3334,11.5653,8699500.0],["2019-10-07",11.6349,11.8977,11.4803,11.6194,15486700.0],["2019-10-08",11.4416,11.573,11.2638,11.4725,10557200.0],["2019-10-09",11.5499,11.6813,11.5035,11.5267,8348500.0],["2019-10-10",11.604,11.9673,11.573,11.8282,10803500.0],["2019-10-11",11.9673,12.292,11.9441,12.1529,11938800.0],["2019-10-14",12.1529,12.1529,11.6658,11.8282,11717600.0],["2019-10-15",11.8977,12.3539,11.8359,12.1297,9306500.0],["2019-10-16",12.0214,12.4621,11.9828,12.1992,9089900.0],["2019-10-17",12.2843,12.4466,12.1374,12.1992,9621700.0],["2019-10-18",11.774,11.9673,11.5189,11.689,18342300.0],["2019-10-21",11.7586,12.0524,11.7586,11.9287,9386700.0],["2019-10-22",12.0678,12.3152,11.7045,12.2611,9443900.0],["2019-10-23",12.2379,12.2534,11.9287,12.1142,8518400.0],["2019-10-24",12.1142,12.1297,11.7431,11.8977,10591700.0],["2019-10-25",11.8359,12.0987,11.7586,12.0446,8710200.0],["2019-10-28",12.1065,12.1529,11.9441,11.9441,8848300.0],["2019-10-29",11.9209,11.975,11.7895,11.805,8449500.0],["2019-10-30",11.7818,11.9055,11.5035,11.689,12678100.0],["2019-10-31",11.5499,11.7199,11.3489,11.7199,12204200.0],["2019-11-01",11.7895,12.1761,11.7586,12.0446,10798800.0],["2019-11-04",12.176,12.4157,12.1451,12.2534,10288700.0],["2019-11-05",12.4312,12.9182,12.3925,12.9182,19489500.0],["2019-11-06",12.8486,12.9105,12.2997,12.3461,17949000.0],["2019-11-07",12.609,12.8796,12.5085,12.5394,14387600.0],["2019-11-08",12.4466,12.5007,12.0601,12.2766,14904500.0],["2019-11-11",12.2534,12.6012,12.091,12.408,15605700.0],["2019-11-12",12.3075,12.694,11.9982,12.4312,23176200.0],["2019-11-13",12.3307,12.493,12.1683,12.4234,14562900.0],["2019-11-14",12.5162,12.8332,12.4389,12.5549,17456000.0],["2019-11-15",12.7481,13.1501,12.6708,13.0264,17379900.0],["2019-11-18",13.0264,13.0651,12.7636,13.0496,19801000.0],["2019-11-19",12.2766,12.3307,11.5962,11.6272,48242000.0],["2019-11-20",11.7431,11.7818,11.488,11.6117,23793300.0],["2019-11-21",11.2097,11.7663,11.0551,11.3411,42280300.0],["2019-11-22",11.403,11.9519,11.2715,11.9287,28085600.0],["2019-11-25",12.0214,12.1451,11.6967,12.0292,20861600.0],["2019-11-26",12.0524,12.2534,11.8745,11.8823,35569100.0],["2019-11-27",11.9828,12.1065,11.8204,11.9673,16890000.0],["2019-11-29",11.9828,11.9828,11.7972,11.8436,7481800.0],["2019-12-02",11.9132,12.1297,11.7509,11.9055,18074400.0],["2019-12-03",11.7199,11.7199,11.4725,11.4957,20761100.0],["2019-12-04",11.5808,11.6349,11.4571,11.4725,15997800.0],["2019-12-05",11.5189,11.7972,11.5189,11.6813,22719600.0],["2019-12-06",11.8668,11.9982,11.6813,11.7122,17138600.0],["2019-12-09",11.4957,12.0678,11.4107,11.9673,32210000.0],["2019-12-10",11.9364,12.1915,11.8514,12.1683,18199300.0],["2019-12-11",12.1992,12.3384,12.0987,12.1374,21975800.0],["2019-12-12",12.1437,12.5636,12.0804,12.4448,20136900.0],["2019-12-13",12.4764,12.4764,12.017,12.0249,17278500.0],["2019-12-16",12.1279,12.4844,12.0804,12.3814,20681200.0],["2019-12-17",12.3418,12.8171,12.2626,12.6982,18526800.0],["2019-12-18",12.825,13.3003,12.722,13.0943,23787000.0],["2019-12-19",13.0389,13.0785,12.6428,12.7378,20752400.0],["2019-12-20",12.8329,12.9121,12.6982,12.8329,18479300.0],["2019-12-23",12.9121,12.9993,12.7854,12.8329,12564700.0],["2019-12-24",12.8646,12.9359,12.7458,12.7695,5808700.0],["2019-12-26",12.8567,13.1022,12.8012,13.1022,12179500.0],["2019-12-27",13.1102,13.2052,13.0151,13.0785,10256700.0],["2019-12-30",13.1102,13.4191,13.0626,13.2844,12869800.0],["2019-12-31",13.2448,13.5062,13.1815,13.4666,12927800.0],["2020-01-02",13.6092,13.6805,12.9834,13.0864,26388100.0],["2020-01-03",12.928,13.1577,12.8408,13.0943,12026100.0],["2020-01-06",13.0864,13.6726,13.0785,13.5458,20253700.0],["2020-01-07",13.7835,14.0766,13.6884,13.9974,19915500.0],["2020-01-08",14.3142,14.7103,13.8944,14.338,35758500.0],["2020-01-09",14.441,14.441,13.7439,14.0291,18364900.0],["2020-01-10",13.9657,14.1083,13.8389,14.1083,11387500.0],["2020-01-13",14.0845,14.2509,13.9023,14.1637,11130300.0],["2020-01-14",14.1875,14.2984,14.0607,14.1479,10331400.0],["2020-01-15",14.0211,14.0687,13.7201,13.7993,11017600.0],["2020-01-16",13.8389,13.9419,13.6884,13.8865,9013300.0],["2020-01-17",13.9182,14.0053,13.8152,13.9182,6988400.0],["2020-01-21",13.9261,13.934,13.427,13.4587,12769700.0],["2020-01-22",13.6013,13.7835,13.4904,13.5855,8830000.0],["2020-01-23",13.5617,13.6013,13.2131,13.5221,6389600.0],["2020-01-24",13.53,13.5538,13.2052,13.2924,8269900.0],["2020-01-27",12.9993,13.1102,12.8725,12.9755,7671500.0],["2020-01-28",13.126,13.4191,12.9597,13.3637,10628100.0],["2020-01-29",13.427,13.6092,13.3478,13.3637,7881700.0],["2020-01-30",13.1735,13.3557,13.126,13.332,8429000.0],["2020-01-31",13.2686,13.2686,12.5002,12.6349,16658000.0],["2020-02-03",12.6666,13.2765,12.5873,13.0389,16006100.0],["2020-02-04",13.1973,13.5142,13.0309,13.0468,15719900.0],["2020-02-05",13.229,13.8469,13.1815,13.8231,24444300.0],["2020-02-06",13.8627,13.9974,13.4191,13.427,12294900.0],["2020-02-07",13.3399,13.3874,12.9517,12.9913,8706600.0],["2020-02-10",12.9913,13.1339,12.8091,12.8567,7029300.0],["2020-02-11",12.9597,12.9913,12.7775,12.9597,6727600.0],["2020-02-12",13.0468,13.5379,13.0151,13.4666,12034100.0],["2020-02-13",13.4033,13.4033,13.0706,13.2607,7337200.0],["2020-02-14",13.229,13.3795,13.1577,13.2052,5559800.0],["2020-02-18",13.1577,13.1973,12.5794,12.7299,12516100.0],["2020-02-19",12.6745,12.9517,12.5636,12.9042,8891300.0],["2020-02-20",12.8329,13.1973,12.8091,13.1815,9005300.0],["2020-02-21",13.0389,13.1894,12.8091,12.8567,8123400.0],["2020-02-24",12.421,12.421,12.0804,12.2388,12614800.0],["2020-02-25",12.4051,12.6032,11.4942,11.5655,24836400.0],["2020-02-26",11.6447,11.7793,10.702,10.7654,25485900.0],["2020-02-27",10.3693,10.702,9.8544,10.2188,22438800.0],["2020-02-28",9.8702,10.5436,9.8306,10.4802,21294900.0],["2020-03-02",10.5357,10.5436,9.8465,10.2901,20747200.0],["2020-03-03",10.3297,10.6703,9.8148,10.0208,19956900.0],["2020-03-04",10.0604,10.1713,9.7435,10.0287,21287200.0],["2020-03-05",9.6722,9.8702,9.1098,9.1732,22406600.0],["2020-03-06",8.8563,9.4346,8.7216,9.1019,23890500.0],["2020-03-09",8.3968,8.6979,7.9374,8.2622,21822600.0],["2020-03-10",8.682,8.9751,7.8106,8.1988,18271000.0],["2020-03-11",7.9612,7.9612,7.3433,7.5175,27758000.0],["2020-03-12",6.8476,6.8806,5.9484,6.0886,31250800.0],["2020-03-13",6.5754,6.6991,6.0061,6.6249,23638800.0],["2020-03-16",5.5771,5.9566,5.3626,5.5359,21958500.0],["2020-03-17",5.6101,5.6596,4.9501,5.5276,28841000.0],["2020-03-18",5.0821,5.2719,4.5871,5.1151,20991500.0],["2020-03-19",5.0326,5.7834,4.7026,5.5194,18914300.0],["2020-03-20",5.6266,5.9401,4.9501,4.9666,25170000.0],["2020-03-23",4.9006,4.9006,3.9023,3.9683,45856800.0],["2020-03-24",4.2653,4.8676,4.1746,4.6696,56446500.0],["2020-03-25",5.0739,5.6431,4.2901,5.4534,40996600.0],["2020-03-26",5.4451,5.8741,4.8511,4.9006,39096600.0],["2020-03-27",4.6283,4.7026,4.3396,4.5623,26142600.0],["2020-03-30",4.4798,4.6531,4.1251,4.4303,24566100.0],["2020-03-31",4.3808,4.4386,3.9848,4.0508,35770200.0],["2020-04-01",3.8858,4.0261,3.6136,3.6548,44564300.0],["2020-04-02",3.7126,4.2818,3.6136,3.6713,41881400.0],["2020-04-03",3.7373,4.0178,3.6301,3.9683,99550100.0],["2020-04-06",4.2406,4.6861,4.2241,4.6448,40219700.0],["2020-04-07",5.1316,5.6844,4.6366,4.8758,49855900.0],["2020-04-08",4.9583,5.2389,4.8841,4.9583,28080300.0],["2020-04-09",5.3791,5.9236,5.3131,5.4946,51589400.0],["2020-04-13",5.5111,5.5689,4.9171,5.0821,33841200.0],["2020-04-14",5.3049,5.3461,4.8511,5.1151,28987900.0],["2020-04-15",4.6861,4.8511,4.5541,4.7273,26172600.0],["2020-04-16",4.7851,4.8346,4.6531,4.7521,19744900.0],["2020-04-17",4.9831,5.1976,4.7686,4.8841,28900100.0],["2020-04-20",4.7108,4.7768,4.3313,4.3808,32876500.0],["2020-04-21",4.2076,4.3561,4.1168,4.3066,28374900.0],["2020-04-22",4.4303,4.4386,3.9188,3.9766,44958800.0],["2020-04-23",3.9518,4.1993,3.9436,4.0343,33584800.0],["2020-04-24",4.0838,4.2241,3.9271,4.1416,30063700.0],["2020-04-27",4.2241,4.6531,4.1251,4.5376,33766000.0],["2020-04-28",4.8841,5.2224,4.7273,4.9418,57127800.0],["2020-04-29",5.2801,5.3626,4.9253,5.0079,45089000.0],["2020-04-30",4.9501,4.9501,4.6036,4.8346,48047400.0],["2020-05-01",4.6531,4.7438,4.3808,4.4221,34684200.0],["2020-05-04",4.2323,4.4798,4.0921,4.3478,29339300.0],["2020-05-05",4.4633,4.6613,4.2488,4.2571,28713200.0],["2020-05-06",4.2983,4.3643,4.0591,4.1168,26883000.0],["2020-05-07",4.2323,4.3891,4.1828,4.1911,27217300.0],["2020-05-08",4.3396,4.4303,4.2818,4.4303,25361400.0],["2020-05-11",4.4551,4.5788,4.2571,4.3478,26869900.0],["2020-05-12",4.4056,4.4798,4.1168,4.1168,32870600.0],["2020-05-13",4.1416,4.1828,3.9766,4.1416,33463900.0],["2020-05-14",4.0013,4.2076,3.8363,4.1333,34633500.0],["2020-05-15",3.9931,4.4633,3.9601,4.3808,36657300.0],["2020-05-18",4.5788,4.7026,4.3313,4.4716,35638500.0],["2020-05-19",4.3973,4.4386,4.1498,4.1828,38773800.0],["2020-05-20",4.2818,4.2901,4.1416,4.1828,29134600.0],["2020-05-21",4.1003,4.4881,4.0508,4.4303,55176200.0],["2020-05-22",4.3891,4.5046,4.2323,4.2983,35481000.0],["2020-05-26",4.5458,5.1894,4.5293,5.0904,64928700.0],["2020-05-27",5.5524,6.1711,5.4946,6.0886,98034300.0],["2020-05-28",6.3196,6.3526,5.5854,5.6349,73751800.0],["2020-05-29",5.3709,5.5689,5.1646,5.2471,52738200.0],["2020-06-01",5.1068,5.4699,5.0903,5.2554,43453400.0],["2020-06-02",5.2966,5.8081,5.1976,5.7421,63583400.0],["2020-06-03",5.9484,6.5589,5.8741,6.4846,65946700.0],["2020-06-04",6.3939,7.0044,6.1464,6.7734,78157800.0],["2020-06-05",7.7552,7.9202,7.1611,7.2354,76114500.0],["2020-06-08",7.7222,7.8954,7.5076,7.8789,70444000.0],["2020-06-09",8.5472,8.6297,7.2271,7.3179,133196400.0],["2020-06-10",7.0456,7.0869,6.4351,6.5506,74256600.0],["2020-06-11",5.8246,6.2866,5.4451,5.5771,70748300.0],["2020-06-12",6.0969,6.1629,5.7751,6.0226,47304800.0],["2020-06-15",5.6926,6.0639,5.5606,5.9319,42476000.0],["2020-06-16",6.7404,6.7899,6.2041,6.3031,68668200.0],["2020-06-17",6.1876,6.3361,5.8989,5.8989,36937200.0],["2020-06-18",5.7999,6.1134,5.7091,6.0144,26083300.0],["2020-06-19",6.0969,6.1051,5.6101,5.6761,53971900.0],["2020-06-22",5.6679,5.8989,5.6019,5.8411,28786300.0],["2020-06-23",5.8576,5.9401,5.7256,5.8989,26238300.0],["2020-06-24",5.7339,5.8494,5.3791,5.5936,35628200.0],["2020-06-25",5.3956,5.5359,5.2471,5.3626,33257700.0],["2020-06-26",5.3049,5.4286,4.9501,4.9666,63770000.0],["2020-06-29",5.0161,5.4781,4.9171,5.4616,37160400.0],["2020-06-30",5.4451,5.7256,5.2471,5.6761,35677000.0],["2020-07-01",5.6596,5.9154,5.2719,5.4286,46005900.0],["2020-07-02",5.5606,5.6844,5.3709,5.6101,32021600.0],["2020-07-06",5.7009,5.7586,5.3956,5.4534,27944400.0],["2020-07-07",5.3544,5.6596,5.2471,5.4121,30770200.0],["2020-07-08",5.4369,5.6596,5.2966,5.6596,28382300.0],["2020-07-09",5.5359,5.6184,5.3049,5.4699,30915600.0],["2020-07-10",5.4039,5.6596,5.3296,5.5854,20519500.0],["2020-07-13",5.5606,5.6266,5.3049,5.4204,32229900.0],["2020-07-14",5.3296,5.6019,5.2719,5.5524,25951300.0],["2020-07-15",5.6596,5.9649,5.6514,5.9484,32570400.0],["2020-07-16",5.7256,5.8989,5.5194,5.6844,21387200.0],["2020-07-17",5.6761,5.6926,5.4864,5.4864,16261300.0],["2020-07-20",5.4369,5.5029,5.2471,5.2884,20271800.0],["2020-07-21",5.3461,5.7916,5.2966,5.6101,33125200.0],["2020-07-22",5.3544,5.4204,5.2059,5.3296,42872700.0],["2020-07-23",5.2554,5.6019,5.2141,5.5029,29548800.0],["2020-07-24",5.4039,5.5276,5.2884,5.3214,18896000.0],["2020-07-27",5.3131,5.3131,5.0491,5.1234,26162900.0],["2020-07-28",5.1151,5.4039,5.0739,5.3049,23990700.0],["2020-07-29",5.3296,5.5441,5.2966,5.3544,22529400.0],["2020-07-30",5.2389,5.3214,5.0986,5.1316,18802400.0],["2020-07-31",5.1646,5.2141,4.9501,4.9996,23020600.0],["2020-08-03",5.0326,5.1151,4.8016,5.0326,22022500.0],["2020-08-04",4.9913,5.1646,4.9748,5.0574,18003900.0],["2020-08-05",5.1316,5.4369,5.1234,5.2801,27706500.0],["2020-08-06",5.2719,5.2966,5.1316,5.1481,16297400.0],["2020-08-07",5.1151,5.5194,5.0739,5.4616,25356800.0],["2020-08-10",5.4946,6.0144,5.4451,5.8906,29009500.0],["2020-08-11",6.0886,6.3196,5.7339,5.7999,30199700.0],["2020-08-12",5.9154,6.0144,5.5854,5.8741,23058200.0],["2020-08-13",5.7421,5.8081,5.6679,5.7504,15430300.0],["2020-08-14",5.7669,6.3939,5.7091,5.9319,44989500.0],["2020-08-17",5.9484,6.0226,5.6266,5.8989,23038400.0],["2020-08-18",5.6844,5.6844,5.2966,5.4039,43986000.0],["2020-08-19",5.3874,5.6101,5.3214,5.3791,18443500.0],["2020-08-20",5.2801,5.4369,5.1811,5.1811,22026400.0],["2020-08-21",5.1894,5.2884,5.1151,5.1646,16676300.0],["2020-08-24",5.2554,5.4616,5.1729,5.4534,24158900.0],["2020-08-25",5.5194,5.5524,5.2389,5.4204,18155600.0],["2020-08-26",5.3626,5.5854,5.3626,5.3709,17143500.0],["2020-08-27",5.4121,5.5689,5.3791,5.4616,22453700.0],["2020-08-28",5.4946,5.7669,5.4369,5.7339,19725900.0],["2020-08-31",5.7256,5.7751,5.5276,5.7504,24871400.0],["2020-09-01",5.6761,5.8989,5.5771,5.7834,25687700.0],["2020-09-02",6.1464,6.4269,5.5936,5.8164,85252400.0],["2020-09-03",5.8411,6.5836,5.8329,6.2784,80572100.0],["2020-09-04",6.3196,6.4434,6.0474,6.3114,36679100.0],["2020-09-08",6.2124,6.5754,6.0061,6.2866,31923500.0],["2020-09-09",6.3114,6.3114,6.0721,6.2289,20040400.0],["2020-09-10",6.2371,6.4351,6.1051,6.1051,17750200.0],["2020-09-11",6.1051,6.1216,5.7504,5.8164,20064700.0],["2020-09-14",5.8741,6.0061,5.8246,5.9401,13693900.0],["2020-09-15",5.9896,6.0309,5.6596,5.6679,23477700.0],["2020-09-16",5.6926,5.8906,5.5689,5.7586,20763000.0],["2020-09-17",5.6844,5.8329,5.6431,5.6596,12596300.0],["2020-09-18",5.6679,5.7091,5.5524,5.5771,22678300.0],["2020-09-21",5.4204,5.4451,5.1481,5.2059,25119500.0],["2020-09-22",5.2636,5.2719,5.0656,5.1729,21823900.0],["2020-09-23",5.2224,5.3461,5.0408,5.0408,18078300.0],["2020-09-24",5.0408,5.1234,4.8593,4.9748,20520100.0],["2020-09-25",4.9748,5.0491,4.9088,4.9748,17368400.0],["2020-09-28",5.0491,5.1399,4.9088,4.9171,22066000.0],["2020-09-29",4.9336,4.9418,4.6201,4.6778,29033300.0],["2020-09-30",4.7026,4.8758,4.6943,4.7026,22245800.0],["2020-10-01",4.7273,4.9418,4.6943,4.8181,21595700.0],["2020-10-02",4.6283,4.9831,4.5953,4.9583,22185000.0],["2020-10-05",5.0078,5.1151,4.9501,4.9996,14631000.0],["2020-10-06",5.0656,5.0986,4.7603,4.7933,22708200.0],["2020-10-07",4.8923,5.0243,4.8346,4.9171,17965500.0],["2020-10-08",4.9666,5.2141,4.9336,5.1894,21298800.0],["2020-10-09",5.2801,5.3214,5.0656,5.1399,19317400.0],["2020-10-12",5.2224,5.4451,5.1069,5.1234,24736500.0],["2020-10-13",5.1069,5.1234,4.9583,5.0574,14656400.0],["2020-10-14",5.0821,5.1564,5.0408,5.0491,12152500.0],["2020-10-15",4.9666,5.1811,4.9501,5.1729,13159100.0],["2020-10-16",5.2141,5.2224,5.0656,5.0821,14972600.0],["2020-10-19",5.1151,5.1729,4.9831,5.0326,13988300.0],["2020-10-20",5.0739,5.3379,5.0739,5.2306,25161300.0],["2020-10-21",5.2471,5.3874,5.0739,5.3791,24113700.0],["2020-10-22",5.3296,5.7834,5.3296,5.7834,25144800.0],["2020-10-23",5.7916,5.9979,5.6679,5.9649,23311700.0],["2020-10-26",5.8494,5.9236,5.4451,5.5689,21467000.0],["2020-10-27",5.5276,5.6019,5.2801,5.3214,15570000.0],["2020-10-28",5.1811,5.2636,4.9996,5.0408,18864400.0],["2020-10-29",5.0408,5.1811,4.9583,5.1151,14791900.0],["2020-10-30",5.1316,5.2224,4.9996,5.1234,14764300.0],["2020-11-02",5.1316,5.1729,4.9666,5.0161,18122400.0],["2020-11-03",5.0739,5.4864,5.0739,5.4369,26646100.0],["2020-11-04",5.3626,5.3709,5.1316,5.1646,23796500.0],["2020-11-05",5.1976,5.5029,5.1729,5.3131,20262100.0],["2020-11-06",5.3214,5.6926,5.2801,5.4204,24145300.0],["2020-11-09",6.6166,7.2189,6.0639,6.3526,56791900.0],["2020-11-10",6.3361,6.6661,6.2949,6.3939,31206900.0],["2020-11-11",6.4764,6.5011,6.0886,6.1134,22637300.0],["2020-11-12",5.9484,6.0556,5.6844,5.7669,25057300.0],["2020-11-13",5.8329,6.0886,5.7504,6.0721,25190200.0],["2020-11-16",6.5011,6.6331,6.1216,6.6166,38710200.0],["2020-11-17",6.5094,7.3261,6.3856,7.2601,51175200.0],["2020-11-18",7.3756,7.6397,7.1694,7.4169,49357300.0],["2020-11-19",7.0291,7.6232,6.6496,7.5737,64717600.0],["2020-11-20",7.5324,7.8047,7.3839,7.4664,29426900.0],["2020-11-23",7.7139,8.8689,7.6892,8.5884,72355900.0],["2020-11-24",9.1082,9.2484,8.7699,8.9597,57905100.0],["2020-11-25",8.6874,9.4052,8.5307,9.0752,54379400.0],["2020-11-27",8.8194,9.0092,8.7204,8.9514,24404700.0],["2020-11-30",8.7864,8.8937,8.2089,8.4234,52196800.0],["2020-12-01",8.4317,8.8442,8.4317,8.5802,34234000.0],["2020-12-02",8.5059,9.1329,8.3409,9.0422,26953900.0],["2020-12-03",9.0834,9.5702,9.0587,9.2649,31354200.0],["2020-12-04",9.4052,9.7022,9.3309,9.6692,23369600.0],["2020-12-07",9.7187,10.0982,9.4712,9.6279,31401100.0],["2020-12-08",9.5289,9.9084,9.4629,9.5042,24104600.0],["2020-12-09",9.7104,9.7517,9.3639,9.6279,24241600.0],["2020-12-10",9.3804,9.7269,9.2814,9.6527,22425400.0],["2020-12-11",9.5207,9.5784,9.0257,9.1412,25162200.0],["2020-12-14",9.2567,9.4217,8.5224,8.5224,26236300.0],["2020-12-15",8.6049,8.8854,8.5059,8.8607,18565000.0],["2020-12-16",8.9019,9.0504,8.4152,8.4812,22809900.0],["2020-12-17",8.5059,8.6544,8.3162,8.5967,16874800.0],["2020-12-18",8.9514,8.9927,8.5224,8.6049,24599500.0],["2020-12-21",8.5059,8.8277,8.4317,8.6297,20730600.0],["2020-12-22",8.7204,8.8112,8.3079,8.3574,18619600.0],["2020-12-23",8.4977,9.2402,8.4564,9.1824,25488200.0],["2020-12-24",9.1659,9.2237,8.7864,8.8689,12326100.0],["2020-12-28",8.9102,9.9332,8.8607,9.6197,38380300.0],["2020-12-29",9.6857,9.7269,9.0587,9.4959,30468000.0],["2020-12-30",9.4959,9.9909,9.4464,9.9249,33395900.0],["2020-12-31",9.8919,9.9827,9.2072,9.2814,33345500.0],["2021-01-04",9.3474,9.5619,9.1329,9.2567,31673100.0],["2021-01-05",9.2319,9.5702,9.2072,9.3969,18788100.0],["2021-01-06",9.4877,10.6592,9.4877,10.321,44888500.0],["2021-01-07",10.486,10.7912,9.9744,10.0652,39106700.0],["2021-01-08",10.1477,10.4695,9.8507,10.1312,23380600.0],["2021-01-11",9.9827,10.453,9.8837,10.3622,14147800.0],["2021-01-12",10.387,10.7995,10.2715,10.7005,20503300.0],["2021-01-13",10.6345,10.9562,10.4612,10.882,22282900.0],["2021-01-14",10.7912,11.5255,10.7417,11.4347,26930000.0],["2021-01-15",11.3687,11.4182,10.6757,10.7335,23205400.0],["2021-01-19",10.8902,11.0305,10.3787,10.387,20033400.0],["2021-01-20",10.4612,10.6345,10.1642,10.1807,11475600.0],["2021-01-21",10.1972,10.5437,10.1147,10.1642,14718600.0],["2021-01-22",10.0652,10.651,9.9002,10.6262,19133100.0],["2021-01-25",10.75,12.9858,10.6675,11.7812,68719700.0],["2021-01-26",12.1277,13.1013,11.7317,13.0683,37707500.0],["2021-01-27",13.9428,18.3979,13.819,14.6275,79658800.0],["2021-01-28",14.6358,16.0878,12.7878,12.8455,59950100.0],["2021-01-29",13.8933,13.9263,12.4082,12.4082,26677800.0],["2021-02-01",12.6227,12.631,11.8555,12.136,19825800.0],["2021-02-02",12.103,12.103,11.1872,11.3027,25292800.0],["2021-02-03",11.443,12.3092,11.3687,12.169,21204100.0],["2021-02-04",12.07,12.9115,12.037,12.5237,20483700.0],["2021-02-05",12.6723,12.7713,12.1855,12.433,12149000.0],["2021-02-08",12.6228,13.0023,12.5567,12.8043,13580400.0],["2021-02-09",12.6062,12.796,12.2845,12.6062,11679200.0],["2021-02-10",12.7383,12.9858,12.4247,12.6475,11341300.0],["2021-02-11",12.6805,12.9858,12.3917,12.5485,9582700.0],["2021-02-12",12.4577,12.5072,12.1442,12.2762,10067300.0],["2021-02-16",12.3917,12.6062,12.202,12.4412,12473100.0],["2021-02-17",12.4082,12.4825,12.103,12.1277,11928300.0],["2021-02-18",12.0287,12.0287,11.509,11.8142,16264900.0],["2021-02-19",11.8802,12.3505,11.8555,12.3505,12305400.0],["2021-02-22",12.5567,12.9693,12.499,12.6062,18364100.0],["2021-02-23",12.631,13.2498,11.3275,13.1013,28123300.0],["2021-02-24",13.2498,13.2745,12.499,12.6228,18940600.0],["2021-02-25",12.6228,13.4725,12.5155,12.9693,26021100.0],["2021-02-26",12.829,13.159,12.4495,12.5485,20647400.0],["2021-03-01",12.862,13.3405,12.5897,12.6392,17535800.0],["2021-03-02",12.7383,12.9858,12.565,12.565,13476300.0],["2021-03-03",12.7383,13.2828,12.631,13.0848,17845300.0],["2021-03-04",12.9445,13.1838,12.1112,12.4907,22950900.0],["2021-03-05",12.6805,12.9363,11.8225,12.4742,18732200.0],["2021-03-08",12.7052,13.7035,12.532,13.6128,25587100.0],["2021-03-09",13.4643,14.347,13.1013,14.116,24120200.0],["2021-03-10",14.0583,14.446,13.555,13.984,18559400.0],["2021-03-11",14.1325,14.1738,13.7035,14.0665,14807600.0],["2021-03-12",14.083,15.5351,14.0253,15.4526,27036100.0],["2021-03-15",15.3536,17.4078,15.2793,17.1273,42106800.0],["2021-03-16",16.6323,17.2758,16.4756,16.6076,25304200.0],["2021-03-17",16.3683,16.6241,15.7413,16.2528,17820400.0],["2021-03-18",16.1126,16.4013,15.3371,15.4443,17993000.0],["2021-03-19",15.4526,15.6093,15.007,15.4361,14609500.0],["2021-03-22",15.5516,15.6011,14.6688,14.6688,16110500.0],["2021-03-23",14.4213,14.6358,13.2003,13.2745,24517200.0],["2021-03-24",13.5715,14.2315,12.5732,12.5898,23496400.0],["2021-03-25",12.3752,13.6375,12.1772,13.555,27528000.0],["2021-03-26",13.7365,14.0748,13.2168,13.5468,19727500.0],["2021-03-29",13.3158,13.7283,12.9775,13.093,15771000.0],["2021-03-30",13.192,13.6953,12.9858,13.6705,13862800.0],["2021-03-31",13.7448,14.0748,13.1425,13.357,19560200.0],["2021-04-01",13.4478,13.456,12.73,12.9693,16208300.0],["2021-04-05",13.1673,13.2993,12.7548,13.027,12451800.0],["2021-04-06",12.8868,13.5385,12.8455,13.2993,13650800.0],["2021-04-07",13.2003,13.4478,12.9528,13.1755,13352600.0],["2021-04-08",13.0435,13.3488,12.7218,13.3405,11669900.0],["2021-04-09",13.291,13.819,13.027,13.8025,14255000.0],["2021-04-12",13.6293,14.1078,13.5303,14.0748,14371100.0],["2021-04-13",14.0583,14.0995,13.06,13.72,18443600.0],["2021-04-14",13.8438,14.3223,13.7613,13.8685,19496900.0],["2021-04-15",14.0748,14.1325,13.4973,13.8108,13522000.0],["2021-04-16",13.7943,13.984,13.5385,13.8438,9574900.0],["2021-04-19",13.951,14.0995,13.654,13.8603,11270300.0],["2021-04-20",13.6375,13.6705,12.8373,13.2003,15705300.0],["2021-04-21",13.159,13.8025,13.0188,13.753,11401700.0],["2021-04-22",13.8768,14.2975,13.7613,13.9428,14530000.0],["2021-04-23",14.0253,14.0748,13.6953,13.9593,8608900.0],["2021-04-26",14.0253,14.3223,13.4725,13.5798,12093800.0],["2021-04-27",13.6128,14.4955,13.6128,14.38,18284600.0],["2021-04-28",14.2233,14.446,14.0088,14.116,13990200.0],["2021-04-29",14.2728,14.4378,13.6458,13.8438,12323500.0],["2021-04-30",13.8025,13.9428,13.5715,13.6788,9795700.0],["2021-05-03",13.753,14.8503,13.6293,14.776,19733700.0],["2021-05-04",14.611,14.6358,14.0005,14.6193,11631700.0],["2021-05-05",14.7183,15.007,14.2645,14.3635,12903700.0],["2021-05-06",14.446,14.5615,14.0005,14.2975,7327100.0],["2021-05-07",14.347,14.7265,14.1903,14.5863,8018100.0],["2021-05-10",14.7513,15.3041,14.4625,14.479,16947500.0],["2021-05-11",14.1903,14.4378,13.7283,14.2315,14370300.0],["2021-05-12",14.1325,14.215,13.489,13.522,15191800.0],["2021-05-13",13.5798,14.0748,12.829,13.0848,16113100.0],["2021-05-14",13.4148,15.0565,13.3818,14.9163,29393500.0],["2021-05-17",14.8998,15.9146,14.8503,15.8073,29304800.0],["2021-05-18",16.0383,16.2116,15.2875,15.7496,37257600.0],["2021-05-19",15.4113,15.6588,14.8338,15.4938,26428400.0],["2021-05-20",15.3206,15.6671,14.644,14.8915,25497900.0],["2021-05-21",15.0483,15.1803,14.7513,15.0153,14756600.0],["2021-05-24",15.2463,15.2463,14.7678,14.776,12394900.0],["2021-05-25",14.8338,15.4691,14.809,14.8173,11878100.0],["2021-05-26",14.8668,15.4773,14.8173,15.205,14866400.0],["2021-05-27",15.2463,15.6588,15.1143,15.5681,13004800.0],["2021-05-28",15.5763,15.7166,15.0153,15.0813,11538100.0],["2021-06-01",15.1968,15.6093,15.1721,15.2628,12142500.0],["2021-06-02",15.4443,15.6176,14.776,15.6093,18383200.0],["2021-06-03",15.5681,15.5928,15.0318,15.1143,13287700.0],["2021-06-04",15.1556,15.2051,14.5615,14.8008,17034400.0],["2021-06-07",14.8503,15.4443,14.8008,15.3783,12779000.0],["2021-06-08",15.3536,15.5928,14.908,15.4113,15190400.0],["2021-06-09",15.4938,16.8138,15.3536,16.1703,29425800.0],["2021-06-10",16.2528,16.6818,15.6011,15.6176,11927600.0],["2021-06-11",15.7496,16.0878,15.4856,16.0548,10098200.0],["2021-06-14",16.1868,16.2446,15.4113,15.5021,13098400.0],["2021-06-15",15.4361,15.6176,14.7925,15.2133,14139100.0],["2021-06-16",15.0483,15.5021,14.71,15.3783,14295400.0],["2021-06-17",15.3783,15.4773,14.71,14.9575,24893300.0],["2021-06-18",14.9658,15.1226,14.5698,14.6193,15635000.0],["2021-06-21",14.6523,15.1308,14.644,14.9988,10722300.0],["2021-06-22",15.0483,15.4773,14.809,15.3866,11651000.0],["2021-06-23",15.3206,15.6836,15.2216,15.4938,9212100.0],["2021-06-24",15.5681,16.3601,15.4361,16.0466,17842600.0],["2021-06-25",16.1786,16.7561,16.1208,16.1868,18677000.0],["2021-06-28",16.1868,16.1951,15.6011,15.8816,11134100.0],["2021-06-29",16.0053,16.0218,15.5351,15.5351,8186400.0],["2021-06-30",15.5516,15.7991,15.4113,15.6423,8609900.0],["2021-07-01",15.8816,15.9806,15.4361,15.5351,8446200.0],["2021-07-02",15.5186,15.5186,15.2298,15.3618,5640000.0],["2021-07-06",15.3536,15.3866,14.743,15.0648,10303400.0],["2021-07-07",14.8503,14.9905,14.0665,14.1655,17008200.0],["2021-07-08",13.8108,14.413,13.6128,14.413,15366800.0],["2021-07-09",14.5285,15.4361,14.5285,15.4031,15133300.0],["2021-07-12",15.2546,15.8238,15.04,15.7578,12964800.0],["2021-07-13",15.6753,15.8403,15.2051,15.3041,10009600.0],["2021-07-14",15.4443,15.7496,14.875,14.8915,9146800.0],["2021-07-15",14.8503,14.8833,14.1655,14.4873,11941400.0],["2021-07-16",14.6853,14.8503,13.8025,13.9758,12974900.0],["2021-07-19",13.4643,13.6375,12.9363,13.291,17426900.0],["2021-07-20",13.3323,14.017,13.159,13.9098,14103300.0],["2021-07-21",14.0995,14.71,14.0995,14.5038,14223500.0],["2021-07-22",14.4708,14.479,13.8768,13.9923,13668600.0],["2021-07-23",14.0088,14.1243,13.5385,13.7448,12087100.0],["2021-07-26",13.819,14.5038,13.8025,14.3965,12591400.0],["2021-07-27",14.215,14.2645,13.6953,14.0583,13264700.0],["2021-07-28",14.083,14.2893,13.72,13.8025,9542700.0],["2021-07-29",13.9345,14.1903,13.7118,13.72,9924400.0],["2021-07-30",13.7118,14.479,13.6293,14.0253,16517900.0],["2021-08-02",14.182,14.4873,13.8603,14.0913,12271900.0],["2021-08-03",14.2068,14.3388,13.5385,14.2645,10463500.0],["2021-08-04",14.1408,14.3388,13.7365,13.8025,15017000.0],["2021-08-05",13.9015,14.4625,13.8933,14.413,10539100.0],["2021-08-06",14.7678,15.3288,14.71,15.3123,17103900.0],["2021-08-09",15.2958,15.6506,14.9658,15.5433,9401100.0],["2021-08-10",15.5103,16.1703,15.4278,15.9558,11524800.0],["2021-08-11",15.8733,16.4013,15.7661,16.3436,10302100.0],["2021-08-12",16.7478,16.8056,15.6176,15.9228,14646200.0],["2021-08-13",15.8403,15.8898,15.4443,15.6093,8189800.0],["2021-08-16",15.5928,15.7826,15.2463,15.6011,11398900.0],["2021-08-17",15.2051,15.4526,14.7265,15.073,14817100.0],["2021-08-18",14.9658,15.4443,14.6275,14.908,17615500.0],["2021-08-19",15.8733,18.3071,15.5021,17.8286,138751200.0],["2021-08-20",17.8946,18.6701,17.3336,18.4721,57226300.0],["2021-08-23",18.8681,19.0496,18.1421,18.5464,28348900.0],["2021-08-24",18.6784,19.5446,18.5629,19.3714,23134600.0],["2021-08-25",19.1321,19.6024,18.4226,19.4621,22931400.0],["2021-08-26",19.2394,19.3219,18.5051,18.5959,19621200.0],["2021-08-27",18.5711,19.1321,18.5134,18.9671,14207600.0],["2021-08-30",19.0001,19.0744,18.5216,18.5299,12609300.0],["2021-08-31",18.6536,19.1074,18.1834,18.4721,14819200.0],["2021-09-01",18.5464,18.7774,18.2906,18.5959,12034600.0],["2021-09-02",18.5299,19.0249,18.4804,18.6866,13613000.0],["2021-09-03",18.5711,18.7526,17.8204,17.9194,14242800.0],["2021-09-07",18.1091,18.3896,17.8699,18.0926,13601800.0],["2021-09-08",17.9854,18.0679,17.3583,17.5151,12398500.0],["2021-09-09",17.5976,18.0514,17.3336,17.8534,20695400.0],["2021-09-10",18.0431,18.1586,17.0118,17.0283,18480500.0],["2021-09-13",17.1686,17.6223,16.8881,17.3996,12636500.0],["2021-09-14",17.4079,17.5741,16.9343,17.383,12745500.0],["2021-09-15",17.275,17.7569,17.2085,17.707,10559400.0],["2021-09-16",17.6904,18.6792,17.6904,18.3801,17612300.0],["2021-09-17",18.2804,18.5463,18.0062,18.2222,15875200.0],["2021-09-20",17.6572,18.2638,17.491,17.9231,16391400.0],["2021-09-21",17.948,18.2804,17.732,17.948,11858300.0],["2021-09-22",18.1059,19.0781,18.081,18.8039,13372200.0],["2021-09-23",18.995,19.7096,18.9368,19.2526,15589900.0],["2021-09-24",19.1861,20.0004,18.9784,19.693,15180800.0],["2021-09-27",19.8674,20.9061,19.8591,20.2081,20478500.0],["2021-09-28",20.6568,21.1637,20.4159,20.8646,20178200.0],["2021-09-29",20.9393,21.1554,20.4989,20.5239,12302400.0],["2021-09-30",19.9422,19.9422,18.5546,18.7789,29583800.0],["2021-10-01",18.8205,19.2359,18.4549,19.0199,15243100.0],["2021-10-04",18.97,19.4271,18.9119,19.0199,11504000.0],["2021-10-05",19.103,19.1612,18.3718,18.5297,12573400.0],["2021-10-06",18.3302,19.2526,17.6738,18.7457,27040400.0],["2021-10-07",18.97,19.2359,18.5629,18.7208,12476800.0],["2021-10-08",18.7291,18.9617,18.5712,18.9202,10604700.0],["2021-10-11",18.9451,19.2692,18.3801,18.4549,11820400.0],["2021-10-12",18.5546,18.9285,18.3136,18.9285,11528900.0],["2021-10-13",18.9867,19.0199,18.4549,18.6709,12465000.0],["2021-10-14",18.8371,19.6016,18.6543,19.2027,18534300.0],["2021-10-15",19.5101,20.1915,19.3772,19.9755,17025700.0],["2021-10-18",20.0419,23.6066,20.0087,23.4737,49206400.0],["2021-10-19",23.0831,23.1164,21.9365,22.0362,31740800.0],["2021-10-20",22.0279,22.6261,21.7703,21.8949,16948400.0],["2021-10-21",22.1442,22.6344,21.5875,21.8284,12532600.0],["2021-10-22",21.9281,22.219,21.629,22.0943,11673400.0],["2021-10-25",22.2023,22.8339,22.2023,22.2938,10571300.0],["2021-10-26",22.4766,22.5347,21.6373,21.845,10766600.0],["2021-10-27",21.9115,21.9364,21.1803,21.2468,13015000.0],["2021-10-28",21.3797,21.9614,21.3797,21.845,8382000.0],["2021-10-29",21.6789,22.1109,21.4794,21.9946,9678000.0],["2021-11-01",22.3353,23.7063,22.1193,23.6149,17682200.0],["2021-11-02",23.2909,23.8725,22.8089,23.7894,12556900.0],["2021-11-03",24.0969,26.3819,23.9307,25.3931,32833400.0],["2021-11-04",25.8252,26.3736,25.2518,25.5427,17090800.0],["2021-11-05",25.9831,26.4899,25.5011,26.0412,10048500.0],["2021-11-08",26.2905,26.5564,25.7338,25.9415,10317400.0],["2021-11-09",25.8834,26.224,25.1438,25.4347,10236700.0],["2021-11-10",25.2768,25.5676,24.6453,24.7782,8602600.0],["2021-11-11",25.0192,26.1409,24.9776,25.6673,11797500.0],["2021-11-12",25.5842,25.8003,25.0192,25.31,12680200.0],["2021-11-15",25.7587,26.1409,25.2685,25.8003,11470800.0],["2021-11-16",25.8667,26.9802,25.5261,26.8306,18367200.0],["2021-11-17",26.357,26.681,25.2685,25.6258,17703200.0],["2021-11-18",29.0575,31.5337,27.7696,31.0517,90789900.0],["2021-11-19",30.8772,31.3342,28.75,28.8415,28138100.0],["2021-11-22",29.1655,29.7887,27.6782,28.0604,21774600.0],["2021-11-23",27.836,28.0687,27.1464,27.944,11804200.0],["2021-11-24",27.0799,27.1713,25.8252,26.706,18383500.0],["2021-11-26",25.2768,25.5759,24.612,25.3266,14804300.0],["2021-11-29",25.8086,25.9498,24.1218,24.7201,18085800.0],["2021-11-30",24.5871,24.6868,23.0416,23.6814,20126600.0],["2021-12-01",24.2547,24.5289,22.4184,22.5846,17421800.0],["2021-12-02",22.9086,23.374,22.1525,23.0167,18659800.0],["2021-12-03",23.1579,23.374,21.6955,22.2688,19147100.0],["2021-12-06",22.568,23.3989,22.3021,22.543,20734900.0],["2021-12-07",22.8837,23.5401,22.6261,23.1247,16002600.0],["2021-12-08",23.1662,23.4155,22.543,22.7175,14768400.0],["2021-12-09",22.7092,23.1164,22.2439,22.2522,13409600.0],["2021-12-10",22.1109,22.3768,21.3216,22.2107,17349600.0],["2021-12-13",22.1026,22.194,20.2663,20.7316,20474100.0],["2021-12-14",20.7233,21.7598,20.6313,21.5508,16179800.0],["2021-12-15",20.9406,21.2666,20.3053,20.9072,17551000.0],["2021-12-16",21.1245,21.1914,20.1799,20.2886,14046500.0],["2021-12-17",20.23,20.9406,19.7285,20.5226,71518000.0],["2021-12-20",20.0378,20.2551,19.1935,19.7034,16457800.0],["2021-12-21",19.8873,20.8654,19.8622,20.7651,15265200.0],["2021-12-22",20.7065,21.0576,20.322,20.7901,10987100.0],["2021-12-23",20.9824,21.1914,20.6313,21.0158,9801800.0],["2021-12-27",20.9406,21.8434,20.9155,21.5759,14038000.0],["2021-12-28",21.4255,22.3701,21.3419,21.7766,16388400.0],["2021-12-29",21.7598,22.8633,21.5007,22.554,14196000.0],["2021-12-30",22.345,22.7964,22.2698,22.437,12844900.0],["2021-12-31",22.3868,22.7295,21.8267,21.8852,9691500.0],["2022-01-03",22.4453,23.8414,22.2698,22.8884,17680000.0],["2022-01-04",22.8884,23.6156,22.8884,23.4819,10561700.0],["2022-01-05",23.4819,23.6742,22.0775,22.1026,12003100.0],["2022-01-06",22.2948,22.6125,21.392,22.3534,11128800.0],["2022-01-07",22.1862,22.5205,21.7264,22.0357,10372500.0],["2022-01-10",21.9605,22.0023,20.5811,21.3669,12359900.0],["2022-01-11",21.4422,22.4955,21.3001,22.345,10095500.0],["2022-01-12",22.5707,22.88,21.8016,22.253,8197000.0],["2022-01-13",22.4453,23.2395,22.2865,22.437,8949600.0],["2022-01-14",22.0942,22.2196,21.2583,21.7766,12121600.0],["2022-01-18",21.5676,21.7348,21.0744,21.0827,13057400.0],["2022-01-19",21.0994,21.7264,20.9657,21.1245,11610800.0],["2022-01-20",21.1663,21.5425,19.8622,19.9207,10825400.0],["2022-01-21",19.7953,19.904,18.8674,19.1767,14799100.0],["2022-01-24",20.5728,22.7463,19.904,22.6292,41986800.0],["2022-01-25",22.0859,23.3481,22.019,22.4453,20927100.0],["2022-01-26",22.7713,22.972,21.6261,21.7431,13498200.0],["2022-01-27",21.9688,22.7379,21.3001,21.4589,12647900.0],["2022-01-28",21.4589,21.5174,20.5728,21.2666,10117600.0],["2022-01-31",21.1078,21.4589,20.765,21.4004,10024800.0],["2022-02-01",21.6428,22.136,21.2081,21.9019,7647700.0],["2022-02-02",21.9019,21.9521,20.6313,21.1412,11142500.0],["2022-02-03",20.9406,21.7013,20.8403,20.9573,9205700.0],["2022-02-04",21.0075,21.4171,20.648,21.183,9513200.0],["2022-02-07",21.2332,21.693,20.9657,21.3837,8475600.0],["2022-02-08",21.693,22.554,21.4087,22.019,10246600.0],["2022-02-09",22.2029,22.763,21.9855,22.6543,9346800.0],["2022-02-10",22.4787,23.1308,22.0441,22.228,9026400.0],["2022-02-11",22.1778,22.3199,21.1663,21.2833,8873000.0],["2022-02-14",21.3251,21.4004,20.3136,20.4641,9856500.0],["2022-02-15",20.6731,21.3001,20.6731,21.2583,8031500.0],["2022-02-16",22.2196,22.5205,21.2332,21.8267,21856800.0],["2022-02-17",21.5508,22.1527,20.9072,21.066,12777600.0],["2022-02-18",20.9908,22.1611,20.9239,21.484,21806200.0],["2022-02-22",22.0775,23.5822,20.2133,20.4139,52036300.0],["2022-02-23",20.1715,20.3136,19.1851,19.3439,21722700.0],["2022-02-24",19.0263,21.1412,18.7504,21.0242,20813400.0],["2022-02-25",21.0242,22.0775,20.9657,22.0357,15612700.0],["2022-02-28",21.693,21.9019,21.0911,21.6679,12767600.0],["2022-03-01",21.7264,22.0608,20.3304,20.5059,11135400.0],["2022-03-02",20.7149,22.0942,20.531,21.8936,12835800.0],["2022-03-03",21.8685,21.9187,21.0827,21.7598,10495700.0],["2022-03-04",21.4171,21.5174,20.3972,20.7316,12026200.0],["2022-03-07",20.6229,20.7232,17.8894,17.9061,22486300.0],["2022-03-08",18.09,20.0294,17.9813,19.3606,15249300.0],["2022-03-09",20.0628,20.5811,19.8121,20.1966,11795900.0],["2022-03-10",20.0879,20.7483,19.9542,20.6982,12957800.0],["2022-03-11",20.8988,21.0744,19.7285,19.7619,12560600.0],["2022-03-14",19.735,20.3662,19.6172,20.0211,10990900.0],["2022-03-15",19.9622,20.9468,19.9454,20.9216,11563000.0],["2022-03-16",21.2161,22.832,21.1236,22.5458,17913300.0],["2022-03-17",22.5206,23.1686,22.3439,23.0171,10818800.0],["2022-03-18",22.8488,23.2864,22.428,23.2612,16354200.0],["2022-03-21",23.2275,23.4632,22.2597,22.5374,10207000.0],["2022-03-22",22.933,23.6146,22.5543,22.6384,9426700.0],["2022-03-23",22.4112,22.4785,21.6201,21.6538,10180200.0],["2022-03-24",21.5864,22.4364,21.4686,22.1755,8341500.0],["2022-03-25",22.2176,22.6973,21.881,22.0409,8184800.0],["2022-03-28",21.7043,21.7884,21.0226,21.5275,13645000.0],["2022-03-29",21.9062,22.4449,21.5444,22.3859,11968600.0],["2022-03-30",22.184,22.3944,21.4265,21.5191,9907700.0],["2022-03-31",21.5023,21.5107,20.3998,20.5008,15111100.0],["2022-04-01",20.6186,20.829,19.9959,20.3998,16333800.0],["2022-04-04",20.4503,21.0899,20.2988,20.6775,10716100.0],["2022-04-05",20.9805,21.5023,20.686,20.7785,14750700.0],["2022-04-06",20.484,20.5345,19.8528,20.1389,11634500.0],["2022-04-07",19.979,19.9959,18.8261,19.4909,19444900.0],["2022-04-08",19.5077,20.1389,19.1459,19.9706,12252900.0],["2022-04-11",20.1053,21.2582,20.0632,20.5934,13911400.0],["2022-04-12",20.9805,21.5528,20.7954,20.8206,13052700.0],["2022-04-13",20.7449,21.8221,20.6523,21.7295,10878400.0],["2022-04-14",21.8137,22.4869,21.6706,21.7127,11993100.0],["2022-04-18",21.5949,21.9483,21.0899,21.5864,12717700.0],["2022-04-19",21.6622,22.8151,21.6454,22.5627,11073300.0],["2022-04-20",22.7562,22.975,22.2176,22.2513,9401400.0],["2022-04-21",22.7226,22.8741,21.5275,21.679,10881900.0],["2022-04-22",20.9468,21.2751,20.4082,20.4251,12953800.0],["2022-04-25",20.2063,21.2582,19.8528,21.0478,13540600.0],["2022-04-26",20.7028,20.9889,20.4167,20.4756,12246500.0],["2022-04-27",20.6186,21.1657,20.5008,20.7449,13574000.0],["2022-04-28",21.0647,21.7295,20.6018,21.6538,10107800.0],["2022-04-29",21.5191,21.6874,20.282,20.3409,10160000.0],["2022-05-02",20.5008,20.9216,19.9706,20.9048,10582100.0],["2022-05-03",20.9553,21.1993,20.383,20.4251,7413700.0],["2022-05-04",20.3914,21.3592,19.9874,21.3424,9809500.0],["2022-05-05",20.8963,20.9637,19.8023,20.0464,11170900.0],["2022-05-06",19.7771,20.1053,18.9186,19.4573,12651600.0],["2022-05-09",18.7924,19.5667,18.7167,18.8345,11266800.0],["2022-05-10",19.028,19.1879,18.2454,18.7503,12206400.0],["2022-05-11",19.028,19.028,17.0672,17.0756,17836100.0],["2022-05-12",17.2776,18.5652,16.8989,17.8414,17938900.0],["2022-05-13",18.237,18.7503,18.035,18.136,10969500.0],["2022-05-16",18.0097,18.0097,17.3028,17.6058,11671400.0],["2022-05-17",17.3954,18.1023,17.2944,17.9256,12715100.0],["2022-05-18",16.537,16.7726,15.687,16.0152,28317600.0],["2022-05-19",15.5944,16.6548,15.5439,16.2929,18779400.0],["2022-05-20",16.2845,16.4697,14.7276,15.283,22995800.0],["2022-05-23",15.3419,15.6112,14.7276,15.4598,16427000.0],["2022-05-24",14.9716,14.9885,14.2647,14.8202,20847800.0],["2022-05-25",14.8538,16.335,14.7781,16.1667,27236600.0],["2022-05-26",18.5568,19.3478,17.7741,19.2889,48321600.0],["2022-05-27",19.1459,19.8528,18.9018,19.7266,21170300.0],["2022-05-31",19.6761,20.1726,19.2216,19.9033,16026200.0],["2022-06-01",20.0548,20.1558,19.1711,19.634,14250100.0],["2022-06-02",19.8612,20.2231,19.6676,20.0379,10031800.0],["2022-06-03",20.0379,20.4251,19.8949,20.0464,10612000.0],["2022-06-06",20.1221,20.4251,19.7686,20.3493,10339900.0],["2022-06-07",20.0379,20.9384,19.9706,20.585,15379800.0],["2022-06-08",20.5092,20.6691,20.181,20.3998,8984500.0],["2022-06-09",20.3072,20.5176,20.0632,20.1642,9176400.0],["2022-06-10",19.7181,20.0716,19.3478,19.3899,10105700.0],["2022-06-13",18.6409,18.9271,17.3954,17.8583,14068100.0],["2022-06-14",18.0007,18.6281,17.9159,18.484,9272900.0],["2022-06-15",18.4925,19.1708,18.289,18.5857,13548600.0],["2022-06-16",17.7887,17.8311,16.5847,16.7967,12504200.0],["2022-06-17",16.856,17.1782,16.5932,16.8476,13668800.0],["2022-06-21",17.1019,17.2376,16.5339,16.8984,13480200.0],["2022-06-22",16.6271,16.8984,16.2964,16.5678,12872400.0],["2022-06-23",16.4575,16.5847,15.7199,16.1693,13045000.0],["2022-06-24",16.2032,17.8481,16.1862,17.7718,50955800.0],["2022-06-27",17.8905,18.0092,17.0426,17.1274,11837500.0],["2022-06-28",17.3224,17.3817,16.3304,16.4321,9266300.0],["2022-06-29",16.271,16.3134,15.7708,15.9658,9944600.0],["2022-06-30",15.5588,15.7708,15.1942,15.5333,11215300.0],["2022-07-01",14.9313,15.3892,14.6007,15.2366,12836600.0],["2022-07-05",15.1179,16.0251,14.8211,15.9403,14517900.0],["2022-07-06",15.7199,15.7284,14.7194,14.8889,12690100.0],["2022-07-07",14.8805,15.4146,14.7702,15.2111,13794600.0],["2022-07-08",15.2705,15.3553,14.7957,15.1942,9790200.0],["2022-07-11",15.1348,15.3638,14.448,14.4735,11582400.0],["2022-07-12",14.3802,14.872,14.1428,14.3293,12027300.0],["2022-07-13",14.1343,14.5244,13.9478,14.2276,12430300.0],["2022-07-14",13.9817,14.0156,13.4391,13.7867,11966800.0],["2022-07-15",14.058,14.2615,13.8121,14.0835,8213800.0],["2022-07-18",14.3293,15.1433,14.3293,14.7618,10820200.0],["2022-07-19",14.9907,15.7708,14.9907,15.3977,12190300.0],["2022-07-20",15.2196,15.7962,14.9568,15.7368,11176900.0],["2022-07-21",15.6351,15.8555,15.3892,15.8131,8663100.0],["2022-07-22",15.8979,16.2541,15.3383,15.5079,8902200.0],["2022-07-25",15.6351,15.7453,15.1009,15.3468,7000400.0],["2022-07-26",14.6261,14.8381,14.1852,14.2361,12526200.0],["2022-07-27",14.4735,14.8211,14.1258,14.7957,9833700.0],["2022-07-28",14.7194,14.9907,14.3378,14.7957,9252600.0],["2022-07-29",14.872,14.9992,14.5837,14.9653,9082800.0],["2022-08-01",14.8889,15.1603,14.6431,15.1179,7977700.0],["2022-08-02",15.0077,15.0077,14.5244,14.5922,9061600.0],["2022-08-03",14.872,15.4146,14.8381,15.3638,8967200.0],["2022-08-04",15.1942,15.279,14.9313,14.9822,8401900.0],["2022-08-05",14.7957,15.2959,14.6685,15.1264,8752200.0],["2022-08-08",15.3214,16.2371,15.3214,15.9234,11066700.0],["2022-08-09",15.7708,15.7708,14.7533,14.8635,11476000.0],["2022-08-10",15.4401,15.9827,15.3383,15.5164,12308000.0],["2022-08-11",16.2286,16.7543,16.1693,16.5593,15600600.0],["2022-08-12",16.678,16.9493,16.4406,16.9239,8862400.0],["2022-08-15",16.7713,16.9663,16.6017,16.9239,8616500.0],["2022-08-16",17.4665,18.4246,17.1952,17.899,17009100.0],["2022-08-17",17.4326,17.9753,17.2206,17.3224,13225900.0],["2022-08-18",17.0765,17.297,16.7458,17.2291,11366500.0],["2022-08-19",16.9069,17.0511,16.3219,16.4491,10871500.0],["2022-08-22",16.0845,16.0845,15.6181,15.7792,15203200.0],["2022-08-23",16.1014,17.1698,16.059,16.3728,29361200.0],["2022-08-24",15.9234,16.1269,15.669,15.7284,16020600.0],["2022-08-25",15.5333,16.4067,15.4231,16.1608,11867900.0],["2022-08-26",16.2201,16.4067,15.652,15.669,13406800.0],["2022-08-29",15.4486,15.6436,15.1942,15.3129,11433800.0],["2022-08-30",15.4994,15.5079,14.7957,15.1009,11901900.0],["2022-08-31",14.9907,15.0077,14.5244,14.6855,13236700.0],["2022-09-01",14.4311,14.6091,14.1513,14.465,11584000.0],["2022-09-02",14.7109,15.084,14.3972,14.4989,12715200.0],["2022-09-06",14.6346,14.7787,14.0495,14.27,11742900.0],["2022-09-07",14.1682,14.7702,14.0241,14.7278,9012000.0],["2022-09-08",14.7363,14.9229,14.3209,14.9059,10445600.0],["2022-09-09",15.0416,15.4825,15.0077,15.4401,10335300.0],["2022-09-12",15.6351,15.9488,15.3638,15.5588,10735500.0],["2022-09-13",15.0416,15.2451,14.3717,14.5244,12488000.0],["2022-09-14",14.5911,14.6425,13.9921,14.1889,12735300.0],["2022-09-15",14.1889,14.6082,14.1033,14.2573,11411700.0],["2022-09-16",14.0434,14.3515,13.8979,14.3001,16333500.0],["2022-09-19",14.1033,14.5569,14.0092,14.5312,9077900.0],["2022-09-20",14.4114,14.5226,14.0177,14.1632,7971500.0],["2022-09-21",14.2916,14.5654,14.0691,14.0776,10601700.0],["2022-09-22",14.1204,14.1204,13.4615,13.5128,11579200.0],["2022-09-23",13.2646,13.4786,13.1106,13.4529,12264300.0],["2022-09-26",13.3074,13.5813,12.9223,13.0165,10198100.0],["2022-09-27",13.1791,13.6497,13.1791,13.5385,11598400.0],["2022-09-28",13.5727,14.2146,13.5043,14.1461,10980800.0],["2022-09-29",13.838,13.8979,13.3588,13.5556,12605800.0],["2022-09-30",13.2903,14.1461,13.1192,13.4101,15505000.0],["2022-10-03",13.7268,13.9407,13.3502,13.7696,10128100.0],["2022-10-04",14.2745,14.8735,14.1974,14.8051,11009800.0],["2022-10-05",14.5141,15.0875,14.3943,15.0019,12328800.0],["2022-10-06",14.865,15.2843,14.7195,15.0019,9749800.0],["2022-10-07",14.6425,14.9848,14.574,14.9249,7779100.0],["2022-10-10",15.0618,15.1987,14.3857,14.6938,8595500.0],["2022-10-11",14.7366,15.5924,14.4799,15.0104,10808800.0],["2022-10-12",14.9933,15.2928,14.7366,15.0789,8297900.0],["2022-10-13",14.7623,15.6009,14.4713,15.4041,11178700.0],["2022-10-14",15.5239,15.6694,14.9334,14.942,7720700.0],["2022-10-17",15.4041,15.7892,15.3784,15.6095,11397100.0],["2022-10-18",16.0973,16.4567,15.8919,16.2342,13423400.0],["2022-10-19",16.1315,16.4824,15.5753,16.0545,11257100.0],["2022-10-20",16.1401,16.4225,15.7892,15.9005,8580100.0],["2022-10-21",15.909,16.6792,15.8748,16.6535,13622300.0],["2022-10-24",16.6022,17.3211,16.568,17.0301,12838200.0],["2022-10-25",16.9445,17.7404,16.9188,17.6035,10034800.0],["2022-10-26",17.5436,18.2282,17.5436,17.8003,10648800.0],["2022-10-27",18.0741,18.639,17.8003,17.9115,7415100.0],["2022-10-28",17.8345,18.0827,17.4237,17.98,7230100.0],["2022-10-31",17.8602,18.134,17.7746,17.8431,9142800.0],["2022-11-01",18.1426,18.3737,17.4494,17.8088,8332200.0],["2022-11-02",17.5949,17.8089,16.7135,16.7477,9763900.0],["2022-11-03",16.5423,17.2269,16.4567,16.9017,6767700.0],["2022-11-04",17.2868,17.4665,16.4482,16.7648,7892400.0],["2022-11-07",16.8675,17.0044,16.3027,16.7562,7988100.0],["2022-11-08",17.1071,17.2269,16.5423,16.876,10087900.0],["2022-11-09",16.6878,16.7734,16.0203,16.0459,9394900.0],["2022-11-10",16.9274,17.6976,16.9274,17.2526,12612400.0],["2022-11-11",17.6291,18.3993,17.4494,17.98,9901300.0],["2022-11-14",17.8944,18.0399,17.5607,17.5607,9432400.0],["2022-11-15",18.1169,18.5705,18.057,18.348,12124700.0],["2022-11-16",17.6634,17.8088,16.6279,16.8675,21520400.0],["2022-11-17",18.1169,19.4605,17.8174,19.4006,43919600.0],["2022-11-18",19.5033,19.7429,18.7759,19.0241,16485400.0],["2022-11-21",18.8957,19.452,18.6903,19.4092,13302200.0],["2022-11-22",19.7258,20.2478,19.6573,20.205,14259600.0],["2022-11-23",19.9569,20.2564,19.7001,20.0424,8679100.0],["2022-11-25",19.9654,20.3249,19.9483,20.2393,4503600.0],["2022-11-28",20.0681,20.3933,19.7429,19.8028,7784600.0],["2022-11-29",19.8884,20.2136,19.6317,20.1024,7411400.0],["2022-11-30",20.0168,20.2821,19.7772,20.1109,10141500.0],["2022-12-01",19.9569,20.1109,19.6745,19.8371,8396700.0],["2022-12-02",19.8371,20.1623,19.6745,20.0767,6971300.0],["2022-12-05",19.897,19.9398,19.3065,19.4177,6205900.0],["2022-12-06",19.3835,19.5547,18.8358,19.2808,8469700.0],["2022-12-07",19.2551,19.8285,19.1439,19.6488,8488600.0],["2022-12-08",19.7686,20.0168,19.529,19.6659,6616400.0],["2022-12-09",19.4348,19.5461,18.8443,18.8871,7590700.0],["2022-12-12",18.8358,19.0155,18.5191,18.9299,7095100.0],["2022-12-13",19.6146,19.76,18.3223,18.3908,12301000.0],["2022-12-14",18.3804,18.8374,18.277,18.7598,9340200.0],["2022-12-15",18.4494,18.458,18.0011,18.1046,5992400.0],["2022-12-16",17.5528,17.958,17.4235,17.5873,10392600.0],["2022-12-19",17.6218,17.7338,17.1821,17.3459,10743500.0],["2022-12-20",17.2424,17.4149,17.1217,17.3804,6855200.0],["2022-12-21",17.777,18.0097,17.4321,17.6045,6975300.0],["2022-12-22",17.2769,17.3804,16.7252,17.2597,7264500.0],["2022-12-23",17.208,17.6045,16.9924,17.5011,5976500.0],["2022-12-27",17.7252,17.8028,17.3718,17.5873,7438100.0],["2022-12-28",17.5011,17.6045,17.0097,17.2855,8031500.0],["2022-12-29",17.4062,17.7683,17.389,17.639,8742500.0],["2022-12-30",17.4407,17.9839,17.3459,17.8028,8261200.0],["2023-01-03",18.0614,18.1477,17.3114,17.3545,11073800.0],["2023-01-04",17.3373,18.6822,17.2683,18.4149,12295500.0],["2023-01-05",18.1046,18.7425,17.6304,18.5873,9659700.0],["2023-01-06",18.7425,19.4753,18.6994,19.0788,15139800.0],["2023-01-09",17.9752,18.3287,17.2424,17.6132,24629700.0],["2023-01-10",17.6476,18.0097,17.5183,17.9839,11863900.0],["2023-01-11",18.0442,19.1908,17.9839,19.1563,12599900.0],["2023-01-12",19.2857,19.6305,18.915,19.6133,9415700.0],["2023-01-13",19.4667,19.846,19.4495,19.8374,7664800.0],["2023-01-17",19.6822,19.8719,19.5615,19.7426,8848000.0],["2023-01-18",19.9581,20.4495,19.8116,19.8978,8131200.0],["2023-01-19",19.6564,19.7943,19.2253,19.6391,6925800.0],["2023-01-20",19.3029,19.9236,19.1908,19.6219,7586300.0],["2023-01-23",19.7685,20.2771,19.6133,20.1737,7053800.0],["2023-01-24",19.9236,20.234,19.8288,19.9409,5852700.0],["2023-01-25",19.846,20.2426,19.5529,20.1564,5212100.0],["2023-01-26",20.3892,20.5961,20.0098,20.234,3871300.0],["2023-01-27",20.1995,20.3547,19.8891,19.8978,5623000.0],["2023-01-30",20.0012,20.4064,19.8633,20.1047,7147800.0],["2023-01-31",20.1995,20.4926,20.1219,20.3719,7001100.0],["2023-02-01",20.1736,20.8806,19.0529,20.7168,13222400.0],["2023-02-02",20.9151,21.3548,20.6651,21.0444,6087900.0],["2023-02-03",20.9496,21.6565,20.9237,21.0875,9384800.0],["2023-02-06",20.8116,20.9754,20.4409,20.7944,7212800.0],["2023-02-07",20.7082,20.7168,20.1736,20.6823,6647700.0],["2023-02-08",20.4237,20.4323,19.0701,19.0874,12059200.0],["2023-02-09",19.4236,19.6909,18.9839,19.0788,7890500.0],["2023-02-10",18.8805,19.3546,18.7684,19.0529,7333800.0],["2023-02-13",19.0357,19.2857,18.8029,19.277,8037200.0],["2023-02-14",19.2167,19.5357,19.0098,19.346,6456600.0],["2023-02-15",19.2339,19.7081,19.0874,19.6391,7691200.0],["2023-02-16",19.2943,19.596,19.1908,19.2167,6053900.0],["2023-02-17",19.2598,19.3201,18.8374,19.1995,6150800.0],["2023-02-21",18.8546,18.8977,17.8287,17.9494,11367600.0],["2023-02-22",17.9321,18.2942,17.7166,17.9666,8134400.0],["2023-02-23",18.0701,18.208,17.7252,17.8804,7975000.0],["2023-02-24",17.5787,17.9235,17.4321,17.7338,7169100.0],["2023-02-27",18.0528,18.1046,17.5356,17.5959,9214200.0],["2023-02-28",17.6821,17.9321,17.5356,17.639,9032100.0],["2023-03-01",17.2424,18.139,17.1907,17.6132,13139200.0],["2023-03-02",18.596,19.9926,18.4667,19.5702,28506000.0],["2023-03-03",19.7685,19.846,19.4581,19.5357,10991600.0],["2023-03-06",19.7167,19.7598,18.5873,18.6822,11532100.0],["2023-03-07",18.7856,18.8374,18.1908,18.208,9046100.0],["2023-03-08",18.2684,18.3287,17.8977,18.139,8070100.0],["2023-03-09",18.0528,18.2856,17.5873,17.6476,8529700.0],["2023-03-10",17.4752,17.5011,16.8028,16.889,10482800.0],["2023-03-13",16.3803,16.5614,15.682,16.0786,14506800.0],["2023-03-14",16.5178,16.7266,16.0481,16.283,11872800.0],["2023-03-15",15.7611,16.4048,15.6393,16.3526,9548900.0],["2023-03-16",16.0307,16.5613,15.9003,16.4743,8764900.0],["2023-03-17",16.37,16.4917,16.1264,16.4221,7772800.0],["2023-03-20",16.5352,16.6135,15.8655,16.0916,8512500.0],["2023-03-21",16.4482,16.7266,16.2917,16.3091,10211600.0],["2023-03-22",16.37,16.4569,15.6393,15.6567,8477300.0],["2023-03-23",15.8307,15.8307,14.7173,14.9522,12756900.0],["2023-03-24",14.6999,14.8826,14.4129,14.7347,10941100.0],["2023-03-27",14.987,15.0217,14.5781,14.8739,10311500.0],["2023-03-28",14.9783,15.5958,14.9696,15.0217,10075600.0],["2023-03-29",14.9261,15.1174,14.5173,15.0565,14749400.0],["2023-03-30",15.4827,15.6567,14.7521,14.7695,10343900.0],["2023-03-31",14.8826,15.3436,14.7695,15.2131,10754400.0],["2023-04-03",16.3439,16.6222,15.9177,16.3526,21668100.0],["2023-04-04",16.4656,16.6048,16.1264,16.4569,15439400.0],["2023-04-05",16.1612,16.2482,15.7002,15.9611,12013800.0],["2023-04-06",15.9351,16.2134,15.8742,16.0742,9576000.0],["2023-04-10",15.9524,16.3874,15.9524,16.1003,11390600.0],["2023-04-11",16.1003,16.2482,15.8742,16.022,10721000.0],["2023-04-12",16.1264,16.1438,15.1609,15.2479,13361800.0],["2023-04-13",15.1435,15.4654,14.9609,15.2827,9224600.0],["2023-04-14",15.4219,15.6741,15.2044,15.4306,7117500.0],["2023-04-17",15.4132,15.648,15.2479,15.5436,13428300.0],["2023-04-18",15.5697,15.6393,15.2131,15.3958,9406700.0],["2023-04-19",15.3697,15.561,15.2218,15.5262,7815500.0],["2023-04-20",15.3784,15.6132,15.0739,15.0826,8625500.0],["2023-04-21",15.0304,15.2218,14.8043,14.8478,10416300.0],["2023-04-24",14.8043,15.0217,14.6651,14.8391,8548000.0],["2023-04-25",14.639,14.7347,14.1954,14.2041,9343100.0],["2023-04-26",14.1867,14.3694,14.0823,14.1345,10258000.0],["2023-04-27",14.1432,14.2563,13.9345,14.1084,7876500.0],["2023-04-28",14.091,14.2911,13.9954,14.2128,9635600.0],["2023-05-01",14.1258,14.265,13.891,13.9693,8638100.0],["2023-05-02",13.8736,13.8997,13.3865,13.6387,10630400.0],["2023-05-03",13.6387,13.7605,13.2473,13.2995,10902600.0],["2023-05-04",13.2734,13.2821,12.595,12.8298,14455400.0],["2023-05-05",13.0473,13.4039,12.9777,13.3691,12053400.0],["2023-05-08",13.5518,13.5865,12.9168,13.1168,9886400.0],["2023-05-09",12.8733,13.1255,12.7254,13.0473,9273300.0],["2023-05-10",13.2125,13.2386,12.7428,12.8646,11251900.0],["2023-05-11",12.8211,13.1342,12.7254,13.0386,9442300.0],["2023-05-12",13.0821,13.1168,12.9168,13.0386,7130300.0],["2023-05-15",13.0994,13.3517,13.0386,13.3082,7753300.0],["2023-05-16",13.2125,13.2908,12.6993,12.8385,10638300.0],["2023-05-17",12.9429,13.6126,12.882,13.5778,12199800.0],["2023-05-18",13.6213,13.8301,13.3865,13.804,9990500.0],["2023-05-19",13.5518,13.5778,12.8472,12.8646,16279100.0],["2023-05-22",13.0038,13.0821,12.8037,13.0038,10783200.0],["2023-05-23",12.9951,13.2647,12.8472,12.8472,12851300.0],["2023-05-24",13.7083,13.8127,12.9516,13.2038,25444200.0],["2023-05-25",13.0386,13.1168,12.2035,12.2122,19433700.0],["2023-05-26",12.3079,12.708,12.2383,12.4732,15847600.0],["2023-05-30",12.4906,12.5428,12.1513,12.2731,16725800.0],["2023-05-31",12.16,12.1774,11.6729,11.8208,26267100.0],["2023-06-01",11.3772,12.2644,11.1337,11.96,41556500.0],["2023-06-02",12.1774,13.6387,12.1774,13.4126,35548600.0],["2023-06-05",13.3778,13.3778,12.9429,13.0473,14262200.0],["2023-06-06",13.0038,13.891,12.8994,13.8301,17766500.0],["2023-06-07",13.8301,14.1867,13.7344,14.0997,14371900.0],["2023-06-08",13.978,14.1606,13.5605,13.9345,12573000.0],["2023-06-09",14.0475,14.0475,13.4213,13.6213,10136100.0],["2023-06-12",13.5692,14.1084,13.4561,14.0128,12772700.0],["2023-06-13",14.1606,14.3781,14.0736,14.2302,11200300.0],["2023-06-14",14.3313,14.3488,13.6283,13.9446,9712800.0],["2023-06-15",13.9183,14.1995,13.804,14.0501,9441700.0],["2023-06-16",14.2082,14.3576,13.8831,13.9271,17843800.0],["2023-06-20",13.8568,14.0237,13.6635,13.848,10623700.0],["2023-06-21",13.7162,13.7777,13.4965,13.5756,8284100.0],["2023-06-22",13.6107,13.6371,13.3208,13.3471,6312400.0],["2023-06-23",13.1978,13.3911,13.0747,13.1802,7589000.0],["2023-06-26",13.1363,13.4965,13.1363,13.3032,7791100.0],["2023-06-27",13.3032,13.8128,13.189,13.725,8875400.0],["2023-06-28",13.6986,13.7074,13.4438,13.6283,8229500.0],["2023-06-29",13.6898,14.1292,13.6283,14.0852,9733400.0],["2023-06-30",14.2698,14.3049,13.8128,14.1028,9437500.0],["2023-07-03",14.2346,14.5158,14.1907,14.4806,6411900.0],["2023-07-05",14.2785,14.4191,13.9886,14.3752,8175000.0],["2023-07-06",14.1643,14.2346,13.8041,13.971,7989000.0],["2023-07-07",13.9974,14.261,13.848,13.9974,8648400.0],["2023-07-10",14.0149,14.384,13.9271,14.1731,9709400.0],["2023-07-11",14.3049,14.7706,14.1204,14.4806,10311000.0],["2023-07-12",14.6915,14.7882,14.1643,14.2082,9821200.0],["2023-07-13",14.2258,14.2698,13.8128,13.8568,9728100.0],["2023-07-14",13.8041,13.8568,13.4262,13.6722,10321600.0],["2023-07-17",13.5492,14.0501,13.4262,13.9974,10329500.0],["2023-07-18",13.971,14.2346,13.8304,13.971,9594100.0],["2023-07-19",14.1379,14.3488,13.9622,14.2961,9230200.0],["2023-07-20",14.3664,14.4103,14.0501,14.3488,8039800.0],["2023-07-21",14.4279,14.4543,13.9974,14.1204,5821300.0],["2023-07-24",14.1731,14.5773,14.1292,14.4191,6823700.0],["2023-07-25",14.4103,14.4543,14.1555,14.1643,6761600.0],["2023-07-26",14.2434,14.5334,14.1995,14.3049,9395700.0],["2023-07-27",14.4191,14.7882,14.2082,14.2785,8290400.0],["2023-07-28",14.4455,14.5158,14.2434,14.2961,6803300.0],["2023-07-31",14.3664,14.6564,14.3313,14.5773,8055900.0],["2023-08-01",14.4718,14.507,14.2346,14.3488,6681700.0],["2023-08-02",14.1467,14.3225,14.0501,14.0589,7164700.0],["2023-08-03",14.0061,14.1204,13.7425,14.0677,9769600.0],["2023-08-04",14.1467,14.4806,13.8743,14.3313,9293500.0],["2023-08-07",14.2961,14.3664,13.9271,14.094,7540600.0],["2023-08-08",13.848,14.0149,13.6107,13.9974,7487700.0],["2023-08-09",13.9798,14.138,13.7513,13.7865,7955900.0],["2023-08-10",13.971,14.1116,13.725,13.7953,7604500.0],["2023-08-11",13.6547,13.9271,13.558,13.6898,7658000.0],["2023-08-14",13.5668,13.8041,13.5492,13.7425,10925600.0],["2023-08-15",13.6459,13.6459,13.1099,13.3911,10621500.0],["2023-08-16",13.4526,13.681,13.2505,13.2681,8401000.0],["2023-08-17",13.3735,13.5141,13.2065,13.2153,10662600.0],["2023-08-18",13.1099,13.4965,13.0835,13.2856,11767400.0],["2023-08-21",13.2417,13.3647,12.9166,12.9429,12939600.0],["2023-08-22",11.9588,12.2752,11.045,11.1241,50321400.0],["2023-08-23",11.0186,11.1241,10.8341,11.0626,26637400.0],["2023-08-24",11.0099,11.1944,10.8165,10.8341,13506100.0],["2023-08-25",10.8165,10.9308,10.4211,10.6144,16364700.0],["2023-08-28",10.6408,10.8429,10.5266,10.6847,14033800.0],["2023-08-29",10.755,11.0098,10.6408,10.7726,11823200.0],["2023-08-30",10.7287,11.0099,10.676,10.8517,10243800.0],["2023-08-31",10.8429,10.9396,10.6935,10.7462,10834600.0],["2023-09-01",10.8253,10.8868,10.6672,10.676,8661500.0],["2023-09-05",10.5881,10.8605,10.509,10.5442,11587200.0],["2023-09-06",10.4826,10.5793,10.3069,10.386,10040000.0],["2023-09-07",10.3333,10.3948,10.1575,10.2103,10016700.0],["2023-09-08",10.1839,10.4124,10.0697,10.3772,9066800.0],["2023-09-11",10.4036,10.509,10.0433,10.0785,10769800.0],["2023-09-12",10.1312,10.3069,10.0697,10.1575,9690000.0],["2023-09-13",10.2981,10.2981,9.9466,9.9818,11272100.0],["2023-09-14",10.1022,10.1913,10.0041,10.1289,10131800.0],["2023-09-15",10.0754,10.1557,9.9238,9.9328,11549100.0],["2023-09-18",9.906,9.906,9.5672,9.5672,17409300.0],["2023-09-19",9.5404,9.8436,9.5137,9.7455,12783700.0],["2023-09-20",9.7901,9.8436,9.585,9.5939,9136900.0],["2023-09-21",9.5315,9.8703,9.5048,9.6653,15373400.0],["2023-09-22",9.7366,9.799,9.5761,9.692,11576700.0],["2023-09-25",9.5761,9.9684,9.5494,9.906,12402200.0],["2023-09-26",9.7455,9.9773,9.6564,9.6653,11120800.0],["2023-09-27",9.6207,9.8525,9.6207,9.7633,11418800.0],["2023-09-28",9.8079,10.2894,9.799,10.2002,10705200.0],["2023-09-29",10.3697,10.5391,10.2627,10.3518,11119800.0],["2023-10-02",10.3429,10.4499,10.2181,10.2983,9523400.0],["2023-10-03",10.1824,10.4142,10.1111,10.1824,8185700.0],["2023-10-04",10.3162,10.441,10.1557,10.2359,9654900.0],["2023-10-05",10.1467,10.2983,9.8882,9.906,8641400.0],["2023-10-06",9.8079,10.0576,9.585,9.906,9909400.0],["2023-10-09",9.7366,9.9684,9.6029,9.8703,8814400.0],["2023-10-10",9.9595,10.12,9.8971,9.9417,9098400.0],["2023-10-11",9.9328,10.0665,9.7277,9.7901,7530200.0],["2023-10-12",9.8168,9.8258,9.5137,9.6564,9615900.0],["2023-10-13",9.6029,9.6564,9.3978,9.4245,8880200.0],["2023-10-16",9.4869,9.8258,9.478,9.7544,9389400.0],["2023-10-17",9.7009,10.334,9.7009,10.227,12786900.0],["2023-10-18",10.1824,10.2716,10.0754,10.1824,8330200.0],["2023-10-19",10.1735,10.3251,9.9863,10.1467,8413100.0],["2023-10-20",10.12,10.3162,10.0665,10.227,8227200.0],["2023-10-23",10.0576,10.2537,9.8258,10.0933,10536100.0],["2023-10-24",10.1557,10.3518,10.0933,10.3251,8314000.0],["2023-10-25",10.2894,10.4142,10.1378,10.3162,9264700.0],["2023-10-26",10.3607,10.6371,10.2092,10.548,7363700.0],["2023-10-27",10.6104,10.6906,10.3607,10.4142,8316700.0],["2023-10-30",10.5569,10.7976,10.4588,10.7174,6745500.0],["2023-10-31",10.6461,10.9135,10.5391,10.8601,8133400.0],["2023-11-01",10.8601,10.869,10.4945,10.7531,8556500.0],["2023-11-02",10.8601,11.1721,10.8422,11.1721,10399000.0],["2023-11-03",11.3594,11.6447,11.288,11.5466,11214800.0],["2023-11-06",11.5912,11.609,11.0116,11.1721,10700700.0],["2023-11-07",11.0116,11.288,11.0116,11.0651,8628000.0],["2023-11-08",10.9849,11.0295,10.2448,10.2894,15198500.0],["2023-11-09",10.3607,10.4232,9.8436,9.8882,13088600.0],["2023-11-10",9.906,9.9506,9.5583,9.7812,12912200.0],["2023-11-13",9.6564,9.7633,9.4424,9.5761,15983200.0],["2023-11-14",9.8079,10.6371,9.799,10.4588,20049600.0],["2023-11-15",10.7798,11.4842,10.762,11.2435,28734500.0],["2023-11-16",12.6611,12.8662,11.6804,11.8854,53446000.0],["2023-11-17",12.0638,12.8751,12.0459,12.8751,27384400.0],["2023-11-20",12.8573,13.4814,12.7325,13.3388,21251600.0],["2023-11-21",13.1694,13.3477,12.8038,13.3388,15572100.0],["2023-11-22",13.3744,13.4279,13.0891,13.2318,13360800.0],["2023-11-24",13.2496,13.3923,13.0178,13.2585,8888400.0],["2023-11-27",13.2496,13.3388,12.9197,13.2853,18579200.0],["2023-11-28",13.205,13.3744,12.9643,13.3388,14732700.0],["2023-11-29",13.4814,14.168,13.4725,13.9451,14284800.0],["2023-11-30",14.0521,14.2482,13.7935,14.1413,12782300.0],["2023-12-01",14.1145,15.2825,14.0699,15.2736,20895100.0],["2023-12-04",15.2736,15.7729,15.238,15.5857,15201600.0],["2023-12-05",15.345,15.4074,14.6673,14.6762,14761000.0],["2023-12-06",14.7476,15.0061,14.5781,14.596,11302800.0],["2023-12-07",14.6227,15.2736,14.5871,15.1488,9494700.0],["2023-12-08",15.1131,15.5589,15.0418,15.5054,11938300.0],["2023-12-11",17.7791,18.9382,17.4046,18.5192,67584600.0],["2023-12-12",17.9931,18.0109,16.9321,16.9855,27056800.0],["2023-12-13",17.0123,17.4938,16.4238,17.4224,19022700.0],["2023-12-14",17.9395,18.1463,17.409,17.6428,11778600.0],["2023-12-15",17.7417,17.8855,17.4809,17.7237,13272100.0],["2023-12-18",17.9125,18.1913,17.6697,18.0384,12033900.0],["2023-12-19",18.1823,18.4341,17.9845,18.2183,9517500.0],["2023-12-20",18.1733,18.3352,17.8226,17.8316,8437200.0],["2023-12-21",18.0024,18.1104,17.8136,18.0564,5907700.0],["2023-12-22",17.8406,18.0834,17.6697,17.9755,5113100.0],["2023-12-26",17.9845,18.3352,17.9665,18.2722,7122200.0],["2023-12-27",18.2992,18.3262,17.8496,18.0744,5671800.0],["2023-12-28",17.8676,18.3441,17.8586,18.2992,5257100.0],["2023-12-29",18.1643,18.3262,18.0744,18.0924,4921300.0],["2024-01-02",17.9125,18.1643,17.5528,17.7686,9410000.0],["2024-01-03",17.4719,17.4899,16.6896,17.0313,10594500.0],["2024-01-04",16.9773,17.1392,16.8604,16.8874,5399600.0],["2024-01-05",16.8514,17.4809,16.8065,16.9234,7164400.0],["2024-01-08",16.9863,17.355,16.9054,17.1842,4589400.0],["2024-01-09",17.1392,17.2831,17.0133,17.1302,4286200.0],["2024-01-10",17.1122,17.1931,16.8335,17.0673,4852800.0],["2024-01-11",17.0043,17.0313,16.5997,16.7435,11764400.0],["2024-01-12",16.9234,16.9504,16.4558,16.6716,6952900.0],["2024-01-16",16.3838,16.3838,16.0871,16.3389,10154100.0],["2024-01-17",16.0961,16.204,15.9612,16.0601,6026100.0],["2024-01-18",16.213,16.3659,15.6914,16.1231,7365600.0],["2024-01-19",16.0242,16.0331,15.4127,15.8533,11893800.0],["2024-01-22",15.9882,16.5637,15.8983,16.4198,15771000.0],["2024-01-23",16.8514,16.9234,15.9972,16.3569,12181300.0],["2024-01-24",16.5007,16.6446,16.258,16.3119,7394700.0],["2024-01-25",16.9054,17.1212,16.7166,16.9234,14332800.0],["2024-01-26",16.9504,17.1752,16.8784,16.9953,8854600.0],["2024-01-29",16.9414,17.0043,16.5547,16.7885,9519700.0],["2024-01-30",16.5907,16.8425,16.4558,16.7525,5587500.0],["2024-01-31",16.6086,16.8874,16.4198,16.4468,5042300.0],["2024-02-01",16.6446,16.6806,16.222,16.5817,4748500.0],["2024-02-02",16.7256,16.8604,16.4648,16.7525,7366300.0],["2024-02-05",16.4648,16.6266,16.222,16.5097,5510800.0],["2024-02-06",16.4288,16.9593,16.3569,16.7615,6238300.0],["2024-02-07",16.7615,16.8964,16.5637,16.6716,4145900.0],["2024-02-08",16.7435,17.364,16.7076,17.3011,5794500.0],["2024-02-09",17.2291,17.2921,16.9863,17.1572,4769100.0],["2024-02-12",17.2291,17.6967,17.2291,17.6068,5064400.0],["2024-02-13",16.9234,17.1392,16.6356,17.0493,7932500.0],["2024-02-14",17.2381,17.409,16.9594,17.328,6930800.0],["2024-02-15",17.4629,17.8136,17.418,17.6248,6589900.0],["2024-02-16",17.328,17.6967,17.31,17.4989,3693400.0],["2024-02-20",17.2471,17.4269,17.1572,17.319,6644800.0],["2024-02-21",17.1482,17.2381,16.8694,17.0762,7859000.0],["2024-02-22",17.1392,17.2381,17.0223,17.1931,7760600.0],["2024-02-23",17.2021,17.6967,17.0673,17.5349,10288500.0],["2024-02-26",17.4449,17.6068,17.2741,17.355,11898200.0],["2024-02-27",17.2651,18.6679,17.2291,17.9395,18806700.0],["2024-02-28",17.6248,17.7507,16.5547,16.5547,11990700.0],["2024-02-29",16.5097,16.6086,15.3857,15.6825,18146600.0],["2024-03-01",15.7184,16.222,15.5116,16.195,8287700.0],["2024-03-04",18.533,19.0905,18.2722,18.3891,18827100.0],["2024-03-05",18.1553,18.6949,17.8136,18.2362,9831900.0],["2024-03-06",18.2452,18.4071,17.9395,18.0024,8010500.0],["2024-03-07",18.1733,18.3981,17.9485,18.2902,5637500.0],["2024-03-08",18.4341,19.3153,18.1553,19.0186,13592000.0],["2024-03-11",19.0725,19.3333,18.479,18.479,8812400.0],["2024-03-12",18.3621,19.0006,18.2542,18.7578,8225000.0],["2024-03-13",18.7938,19.2164,18.7308,18.8387,6724700.0],["2024-03-14",19.2595,19.6312,19.1688,19.4952,9822700.0],["2024-03-15",19.4045,19.7219,19.1779,19.2141,12448200.0],["2024-03-18",19.2685,19.332,19.0056,19.2595,7422200.0],["2024-03-19",19.1325,20.0393,19.069,19.5315,10666500.0],["2024-03-20",19.5315,19.5859,19.0962,19.2232,7122900.0],["2024-03-21",19.2867,19.3229,18.8333,18.8514,5316700.0],["2024-03-22",18.8514,18.8514,18.3618,18.3618,6580100.0],["2024-03-25",18.6429,18.7789,17.7905,17.7996,6205200.0],["2024-03-26",17.8177,17.8721,17.3009,17.3009,7171400.0],["2024-03-27",17.455,18.0807,17.3553,17.9991,6063000.0],["2024-03-28",17.9265,18.1804,17.8177,18.126,8343300.0],["2024-04-01",17.9356,18.0444,17.6454,17.718,5437600.0],["2024-04-02",17.4369,17.5276,17.2283,17.2827,8356400.0],["2024-04-03",17.3643,17.4006,17.047,17.1014,9668200.0],["2024-04-04",17.3371,17.3643,16.5845,16.6933,7207200.0],["2024-04-05",16.6843,16.8656,16.6027,16.8475,5600200.0],["2024-04-08",16.784,17.7452,16.7115,17.727,6147800.0],["2024-04-09",17.7452,17.9719,17.6182,17.854,5338700.0],["2024-04-10",17.6182,18.3255,17.4097,18.3074,6847400.0],["2024-04-11",18.3436,18.5431,17.7361,18.0716,9459900.0],["2024-04-12",17.9175,17.9719,17.4097,17.5004,5452400.0],["2024-04-15",17.6636,17.8087,16.8838,17.1286,4554600.0],["2024-04-16",17.1921,17.3371,16.8928,17.2193,5140600.0],["2024-04-17",17.3281,17.4913,17.0832,17.2374,4156500.0],["2024-04-18",17.3099,17.4006,17.1105,17.2646,7579600.0],["2024-04-19",17.2011,17.4006,16.775,16.8022,4797300.0],["2024-04-22",16.9291,17.1649,16.775,17.0016,6110300.0],["2024-04-23",17.0107,17.5366,16.92,17.2465,4008900.0],["2024-04-24",17.183,17.2193,16.9382,16.9835,3290900.0],["2024-04-25",16.7296,16.8203,16.5755,16.6389,3743400.0],["2024-04-26",16.6299,16.8747,16.4848,16.7115,3817800.0],["2024-04-29",16.775,16.9019,16.648,16.8294,3890700.0],["2024-04-30",16.648,16.8475,16.5845,16.7115,3322000.0],["2024-05-01",16.6933,16.8203,16.3397,16.4576,4463900.0],["2024-05-02",16.6752,17.3462,16.6661,17.3371,4216000.0],["2024-05-03",17.6273,17.7815,17.3462,17.6998,4302400.0],["2024-05-06",17.8177,18.0081,17.5457,17.7542,3901700.0],["2024-05-07",17.8631,18.0353,17.591,17.591,3448000.0],["2024-05-08",17.3734,17.4369,17.1014,17.2827,3160000.0],["2024-05-09",17.3825,17.6364,17.3281,17.6364,2802600.0],["2024-05-10",17.718,17.7724,17.455,17.5457,2129400.0],["2024-05-13",17.7542,18.1351,17.6182,17.718,4324900.0],["2024-05-14",18.0807,18.2258,17.6545,18.0625,3999600.0],["2024-05-15",18.0444,18.0716,17.5004,17.5638,3440600.0],["2024-05-16",17.6273,17.8086,17.5004,17.7905,2713900.0],["2024-05-17",17.7452,17.8903,17.6182,17.6726,3483500.0],["2024-05-20",17.7089,17.8359,17.2646,17.319,6369900.0],["2024-05-21",17.7724,18.2348,16.9291,18.2076,17148900.0],["2024-05-22",17.8993,18.6973,17.8087,18.2439,9569600.0],["2024-05-23",18.2439,18.2983,17.8721,18.1895,3707300.0],["2024-05-24",18.2983,18.5794,18.1895,18.2983,3453400.0],["2024-05-28",18.3527,18.7698,18.253,18.4797,4482200.0],["2024-05-29",18.262,18.262,17.8993,17.9084,3374800.0],["2024-05-30",17.6092,17.7089,17.0833,17.3553,4984900.0],["2024-05-31",17.4822,17.7814,17.3281,17.6636,4686400.0],["2024-06-03",17.7996,17.8359,16.775,17.056,6361500.0],["2024-06-04",16.9654,16.9835,16.5029,16.5301,5772700.0],["2024-06-05",16.6299,17.2465,16.3941,17.1105,6292800.0],["2024-06-06",17.0651,17.0651,16.6027,16.6843,4043900.0],["2024-06-07",16.6752,16.9382,16.5573,16.7115,3330300.0],["2024-06-10",16.5483,16.9926,16.4757,16.911,3382600.0],["2024-06-11",16.7931,17.1014,16.6299,16.9835,3081500.0],["2024-06-12",17.4097,17.4913,17.1467,17.4641,3766000.0],["2024-06-13",17.4369,17.6001,17.183,17.2374,3906100.0],["2024-06-14",17.0672,17.1587,16.756,16.8018,3919400.0],["2024-06-17",16.8109,16.9848,16.7194,16.8567,3561600.0],["2024-06-18",16.875,16.9208,16.6737,16.6828,2826900.0],["2024-06-20",16.6554,16.9116,16.6279,16.7743,4282000.0],["2024-06-21",16.8659,16.8933,16.6371,16.7469,6082900.0],["2024-06-24",16.8384,17.5156,16.7194,17.4149,5896600.0],["2024-06-25",17.4149,17.8359,17.2685,17.8176,3843600.0],["2024-06-26",17.7535,17.7535,17.3509,17.4515,3527600.0],["2024-06-27",17.1587,17.1678,16.8933,17.1129,4332000.0],["2024-06-28",17.0214,17.5705,17.0214,17.5705,4711400.0],["2024-07-01",17.4332,17.5247,16.692,16.7011,5248100.0],["2024-07-02",16.7652,16.9848,16.2619,16.3076,5539000.0],["2024-07-03",16.4723,16.8659,16.3625,16.4083,3687700.0],["2024-07-05",17.7169,18.7327,17.6437,17.9732,17255300.0],["2024-07-08",17.8359,18.0372,17.296,17.3234,6178200.0],["2024-07-09",17.3509,17.6712,17.2045,17.2685,3906700.0],["2024-07-10",17.3509,17.5339,17.2136,17.2228,3582700.0],["2024-07-11",17.3875,18.0372,17.3875,17.8908,4390500.0],["2024-07-12",17.9183,17.9457,17.4424,17.4698,3394200.0],["2024-07-15",14.9441,15.5572,14.7061,15.4199,23510800.0],["2024-07-16",15.5755,15.603,15.3376,15.3833,10255000.0],["2024-07-17",15.2461,15.5298,15.2369,15.3833,7766400.0],["2024-07-18",15.2918,15.4749,14.9715,15.0539,6916600.0],["2024-07-19",15.063,15.2369,14.8892,14.9807,6350900.0],["2024-07-22",14.999,15.2735,14.8068,15.1454,6098300.0],["2024-07-23",15.0813,15.5298,15.0447,15.3833,5084200.0],["2024-07-24",15.2552,15.2827,14.9349,15.0813,5444900.0],["2024-07-25",15.0264,15.2461,14.8251,15.063,4436300.0],["2024-07-26",15.2095,15.2644,15.0722,15.1637,4790600.0],["2024-07-29",15.2827,15.667,15.0539,15.6396,5949000.0],["2024-07-30",15.6762,15.9507,15.5206,15.8318,5681100.0],["2024-07-31",15.9233,16.0422,15.7494,15.8135,5113500.0],["2024-08-01",15.9141,15.9599,15.1637,15.3559,4778600.0],["2024-08-02",15.0264,15.0264,14.3401,14.578,5438400.0],["2024-08-05",13.6354,13.9649,13.3518,13.8917,8417900.0],["2024-08-06",14.0015,14.3675,13.8002,14.1937,6144400.0],["2024-08-07",14.4682,14.4957,13.7453,13.9283,4270600.0],["2024-08-08",13.9923,14.4499,13.9832,14.4225,3876700.0],["2024-08-09",14.3675,14.3767,14.0656,14.2577,3892100.0],["2024-08-12",14.3492,14.7336,14.2669,14.4682,3614400.0],["2024-08-13",14.3767,14.7794,14.1937,14.6787,4136400.0],["2024-08-14",14.7885,14.7885,14.5506,14.7153,2830700.0],["2024-08-15",15.2369,15.5755,15.1637,15.5389,6937600.0],["2024-08-16",15.5023,16.2619,15.4932,16.1978,5959100.0],["2024-08-19",16.1978,16.4723,16.1795,16.3076,5142100.0],["2024-08-20",16.271,16.4449,16.1429,16.2344,7277100.0],["2024-08-21",14.5597,14.6329,13.9557,14.1388,34994400.0],["2024-08-22",14.1937,14.3126,13.8276,13.8825,11779100.0],["2024-08-23",14.0564,14.6787,13.974,14.6055,9980900.0],["2024-08-26",14.578,14.6695,14.4042,14.4225,5510000.0],["2024-08-27",14.3309,14.3858,14.0289,14.0564,5668000.0],["2024-08-28",14.1205,14.2577,13.9283,14.0747,5764300.0],["2024-08-29",14.1388,14.4591,14.0106,14.2486,5777800.0],["2024-08-30",14.4316,14.5231,14.1479,14.2486,5960900.0],["2024-09-03",14.1022,14.4865,14.0747,14.1754,6306400.0],["2024-09-04",14.1845,14.3401,13.8551,14.0015,5359100.0],["2024-09-05",14.0381,14.093,13.5988,13.608,6463600.0],["2024-09-06",13.5988,13.6812,13.2694,13.3701,4870500.0],["2024-09-09",13.3609,13.5531,13.2602,13.2785,6221400.0],["2024-09-10",13.2694,13.3151,12.9949,13.0955,4464700.0],["2024-09-11",13.1504,13.4067,12.8667,13.3792,4494000.0],["2024-09-12",13.3975,13.4707,13.123,13.4433,3818100.0],["2024-09-13",13.7063,14.0952,13.6692,13.8915,6098200.0],["2024-09-16",13.8822,14.0212,13.8359,13.8452,3693100.0],["2024-09-17",14.0304,14.2897,13.873,13.9193,4343500.0],["2024-09-18",13.91,14.3453,13.873,14.0026,5652300.0],["2024-09-19",14.3545,14.4379,14.0952,14.1971,5345400.0],["2024-09-20",14.1693,14.3268,14.0675,14.1693,6155900.0],["2024-09-23",14.1693,14.1786,13.8174,14.0304,5797700.0],["2024-09-24",14.1878,14.2342,13.91,13.9563,5526400.0],["2024-09-25",13.9378,14.0397,13.7063,13.7618,3654400.0],["2024-09-26",13.873,14.086,13.8174,14.086,4023200.0],["2024-09-27",14.1786,14.2434,14.0582,14.123,2806500.0],["2024-09-30",14.1601,14.5861,14.1601,14.5305,5539400.0],["2024-10-01",14.4564,14.4842,13.9656,14.2805,5419000.0],["2024-10-02",14.2249,14.4842,14.0952,14.2156,4594700.0],["2024-10-03",14.0489,14.299,13.9378,14.2342,4409000.0],["2024-10-04",14.4842,14.725,14.4101,14.6324,5016900.0],["2024-10-07",14.549,14.5861,14.1693,14.2249,3549800.0],["2024-10-08",14.2064,14.336,14.0489,14.0952,3073500.0],["2024-10-09",14.086,14.3545,14.0397,14.3082,2831200.0],["2024-10-10",14.2249,14.4009,14.0675,14.299,3175400.0],["2024-10-11",14.3175,14.6972,14.2712,14.6139,3717400.0],["2024-10-14",14.5768,14.5768,14.2156,14.2434,4669600.0],["2024-10-15",14.1786,14.8546,14.1786,14.4842,5436300.0],["2024-10-16",14.5861,15.0862,14.549,15.0584,5596000.0],["2024-10-17",15.1047,15.364,14.9287,15.0862,4911300.0],["2024-10-18",15.1139,15.2529,14.8824,14.9843,3893800.0],["2024-10-21",14.9843,15.151,14.7713,14.8361,3521500.0],["2024-10-22",14.7157,14.7528,14.3453,14.5398,3788800.0],["2024-10-23",14.4009,14.5027,14.1138,14.2064,3468500.0],["2024-10-24",14.3638,14.512,14.2064,14.2712,4292600.0],["2024-10-25",14.4009,14.4472,14.2342,14.2527,3702600.0],["2024-10-28",14.299,14.5305,14.2805,14.3638,3379300.0],["2024-10-29",14.3175,14.6602,14.3175,14.4194,6292500.0],["2024-10-30",14.4101,14.4749,14.2064,14.2897,3936400.0],["2024-10-31",14.2249,14.3268,14.0119,14.2064,3363300.0],["2024-11-01",14.2342,14.5027,14.123,14.1415,3816200.0],["2024-11-04",14.086,14.2527,14.0119,14.086,3968100.0],["2024-11-05",14.0304,14.2156,13.8915,14.1878,4475300.0],["2024-11-06",14.5583,14.9195,14.5027,14.9009,8045400.0],["2024-11-07",14.9102,15.4103,14.7157,15.2343,6146900.0],["2024-11-08",15.0213,15.1603,14.4842,14.512,5487400.0],["2024-11-11",14.5398,14.762,14.1971,14.2064,7312100.0],["2024-11-12",14.1415,14.1415,13.8452,13.9656,6796800.0],["2024-11-13",14.0952,14.2156,13.9193,13.9563,3947300.0],["2024-11-14",14.1415,14.5027,13.9563,14.4194,5108000.0],["2024-11-15",14.3545,14.4564,14.1045,14.3453,3779100.0],["2024-11-18",14.2619,14.3545,13.9563,14.1323,5530300.0],["2024-11-19",13.9748,14.1971,13.8637,14.0212,4373700.0],["2024-11-20",13.8915,14.0675,13.447,13.484,7084000.0],["2024-11-21",13.5488,13.9656,13.4377,13.9563,4825000.0],["2024-11-22",14.1786,15.151,14.1786,15.0954,10894900.0],["2024-11-25",14.9195,14.9195,14.3268,14.762,16890300.0],["2024-11-26",14.7065,14.9843,14.5212,14.7157,8097600.0],["2024-11-27",14.8639,14.9843,14.7065,14.7806,4363700.0],["2024-11-29",14.8176,15.151,14.7991,15.0399,3101600.0],["2024-12-02",15.151,15.7159,15.1232,15.6789,7005400.0],["2024-12-03",15.6881,15.6881,15.2066,15.2621,4913000.0],["2024-12-04",15.364,15.5122,15.1788,15.5029,3918500.0],["2024-12-05",15.5122,15.5492,15.151,15.2343,3605500.0],["2024-12-06",15.4103,15.4566,15.0121,15.2158,3320200.0],["2024-12-09",15.8548,16.0123,15.3918,15.4844,8873000.0],["2024-12-10",15.5122,15.753,15.2343,15.4844,8297300.0],["2024-12-11",13.7989,15.4751,13.5488,15.3547,28762100.0],["2024-12-12",15.1973,15.5955,15.0121,15.1047,9700600.0],["2024-12-13",15.1552,15.6139,15.1459,15.5016,7830500.0],["2024-12-16",15.6701,16.1288,15.5858,15.6514,8444800.0],["2024-12-17",15.7356,16.0632,15.408,15.6607,8817200.0],["2024-12-18",15.6982,15.7543,14.7902,14.837,6160100.0],["2024-12-19",15.0335,15.1552,14.7527,14.837,5195500.0],["2024-12-20",14.7153,15.5671,14.7059,15.202,10420200.0],["2024-12-23",15.2863,15.6139,15.2208,15.5858,5011800.0],["2024-12-24",15.5484,15.7824,15.3893,15.745,2312500.0],["2024-12-26",15.6982,16.9712,15.6701,16.9432,10635900.0],["2024-12-27",16.6998,16.8589,16.3815,16.419,5819800.0],["2024-12-30",16.1662,16.1849,15.5858,15.6982,5662100.0],["2024-12-31",15.6701,16.082,15.539,15.8479,5851000.0],["2025-01-02",15.9884,16.0071,15.2395,15.5016,6445500.0],["2025-01-03",15.5297,15.7637,15.174,15.745,7393100.0],["2025-01-06",15.8386,16.2224,15.3331,15.3518,7411500.0],["2025-01-07",15.5858,15.8479,15.0991,15.3144,6335800.0],["2025-01-08",15.1178,15.202,14.5281,15.0055,6198100.0],["2025-01-10",14.9119,15.0991,14.6217,14.8276,7325000.0],["2025-01-13",14.7995,14.7995,13.592,13.6294,13104900.0],["2025-01-14",13.7605,13.7698,13.1146,13.1239,11551600.0],["2025-01-15",13.2456,13.3767,12.7869,12.9086,15032100.0],["2025-01-16",12.918,13.3018,12.8805,12.9835,8438700.0],["2025-01-17",13.152,13.255,13.021,13.0958,6079000.0],["2025-01-21",13.1614,13.6575,13.1614,13.4609,9139200.0],["2025-01-22",13.4984,13.6949,13.3205,13.6669,7447800.0],["2025-01-23",13.5826,14.0881,13.5639,14.0694,6443200.0],["2025-01-24",14.2004,14.5655,14.0787,14.3783,8232200.0],["2025-01-27",14.3128,14.5749,14.0881,14.3034,5718200.0],["2025-01-28",14.3221,14.6778,14.2285,14.6685,5363700.0],["2025-01-29",14.6685,14.6778,14.3128,14.4157,4561600.0],["2025-01-30",14.5093,14.7902,14.3876,14.7621,4372900.0],["2025-01-31",14.7902,14.9212,14.4906,14.5842,6019200.0],["2025-02-03",14.0413,14.4157,13.9945,14.2566,6360400.0],["2025-02-04",14.2004,14.4157,14.0132,14.1162,4030600.0],["2025-02-05",14.1068,14.1349,13.7886,13.929,4276700.0],["2025-02-06",14.1443,14.1723,13.5545,13.6669,4712400.0],["2025-02-07",13.723,13.723,13.2175,13.358,5853200.0],["2025-02-10",13.4422,13.7511,13.2737,13.6013,4746300.0],["2025-02-11",13.6481,13.9009,13.5826,13.7324,3345600.0],["2025-02-12",13.6013,13.9477,13.4984,13.8354,5074000.0],["2025-02-13",13.7324,14.1723,13.5826,14.1443,5134200.0],["2025-02-14",14.1817,14.3128,13.9383,14.0787,4206300.0],["2025-02-18",14.0507,14.4345,13.9758,14.3315,4594100.0],["2025-02-19",14.1723,14.4345,14.1255,14.3502,4415700.0],["2025-02-20",14.3408,14.8089,14.2847,14.7714,5950900.0],["2025-02-21",14.8182,14.8463,14.0039,14.0132,5554200.0],["2025-02-24",14.0694,14.4813,13.9758,14.0039,5251500.0],["2025-02-25",14.0226,14.2847,13.6107,13.6294,4969000.0],["2025-02-26",13.8915,13.9383,13.5545,13.5826,4141200.0],["2025-02-27",13.6294,13.7324,13.1427,13.1614,6336100.0],["2025-02-28",13.152,13.4609,13.0678,13.4328,8692300.0],["2025-03-03",13.5264,13.7605,13.0397,13.1146,8477400.0],["2025-03-04",12.8993,12.9648,12.3844,12.5061,11119400.0],["2025-03-05",12.5623,12.6933,12.2815,12.4593,12034100.0],["2025-03-06",11.8415,12.7589,11.7947,12.3751,18490200.0],["2025-03-07",12.2908,13.2831,12.2815,13.1614,13837700.0],["2025-03-10",13.1146,13.5077,13.0303,13.1707,10081500.0],["2025-03-11",13.0116,13.1707,12.7027,12.8337,7964900.0],["2025-03-12",13.0116,13.1427,12.7963,13.0303,7346400.0],["2025-03-13",13.0865,13.1707,12.7214,12.7682,6501900.0],["2025-03-14",12.9409,12.9694,12.2957,12.4096,9058100.0],["2025-03-17",12.5804,13.216,12.5424,13.1022,8056900.0],["2025-03-18",13.216,13.3394,12.8555,12.865,5332100.0],["2025-03-19",12.9029,13.0642,12.7227,12.9409,5316800.0],["2025-03-20",12.7701,13.0358,12.6847,12.6847,4714300.0],["2025-03-21",12.4475,12.7511,12.4381,12.5614,5727700.0],["2025-03-24",12.7227,13.2255,12.7132,13.2255,6405600.0],["2025-03-25",13.2065,13.235,12.865,12.884,5146300.0],["2025-03-26",12.8081,12.9409,12.4475,12.5899,5827800.0],["2025-03-27",12.5234,12.7227,12.3716,12.5045,6656100.0],["2025-03-28",12.4665,12.4665,12.0396,12.1534,6443300.0],["2025-03-31",11.8688,12.1629,11.8403,11.9162,6540900.0],["2025-04-01",12.1439,12.3811,12.0491,12.2104,7150700.0],["2025-04-02",12.0775,12.6183,12.068,12.514,6339500.0],["2025-04-03",11.2901,11.5462,10.4647,10.8252,15176900.0],["2025-04-04",10.3508,11.0149,10.218,10.7967,14094000.0],["2025-04-07",10.2654,10.9865,10.0188,10.2939,11512000.0],["2025-04-08",10.588,10.6449,9.2598,9.5064,10438900.0],["2025-04-09",9.3072,11.4324,9.3072,11.2616,13752000.0],["2025-04-10",10.977,11.2901,10.3888,10.8631,10900900.0],["2025-04-11",10.7683,10.8726,10.3793,10.7872,6652400.0],["2025-04-14",10.977,11.0529,10.5785,10.7398,5130300.0],["2025-04-15",10.9106,10.9675,10.588,10.6259,5049700.0],["2025-04-16",10.588,10.7777,10.3603,10.4457,4519800.0],["2025-04-17",10.3698,10.6544,10.3034,10.5595,5521400.0],["2025-04-21",10.4172,10.5406,10.1231,10.2085,5335100.0],["2025-04-22",10.1041,10.5121,10.1041,10.2749,5101500.0],["2025-04-23",10.7777,10.996,10.2275,10.2465,6625100.0],["2025-04-24",10.3888,10.4741,10.2085,10.4552,7946400.0],["2025-04-25",10.4836,10.6259,10.4552,10.607,5889300.0],["2025-04-28",10.588,11.0244,10.588,10.996,6480600.0],["2025-04-29",10.9011,10.996,10.7018,10.8442,5792500.0],["2025-04-30",10.5406,10.8726,10.4457,10.8347,7951100.0],["2025-05-01",11.1572,11.2331,10.9485,11.0624,7041900.0],["2025-05-02",11.2521,11.3565,11.0813,11.3375,5632400.0],["2025-05-05",11.1383,11.4608,11.1098,11.2331,5481500.0],["2025-05-06",11.0813,11.1193,10.8821,10.9106,5773100.0],["2025-05-07",11.0149,11.1383,10.9011,11.0054,4548900.0],["2025-05-08",11.1193,11.3849,11.1193,11.1857,4119900.0],["2025-05-09",11.2142,11.2901,11.0149,11.0244,2764800.0],["2025-05-12",11.8973,12.1914,11.5273,11.7075,8129500.0],["2025-05-13",11.7929,11.8214,11.6032,11.7834,7530400.0],["2025-05-14",11.6696,11.7455,11.4324,11.4798,5453800.0],["2025-05-15",11.4134,11.4893,11.2711,11.3944,4694300.0],["2025-05-16",11.4324,11.7075,11.4324,11.6032,4855200.0],["2025-05-19",11.4324,11.5937,11.3849,11.4039,4062900.0],["2025-05-20",11.4988,11.8309,11.4229,11.4703,5729200.0],["2025-05-21",11.2616,11.3185,11.0054,11.0244,5826700.0],["2025-05-22",11.0813,11.3565,11.0624,11.309,4896800.0],["2025-05-23",10.9201,11.1667,10.8726,10.977,6896800.0],["2025-05-27",11.2426,11.4798,11.0054,11.4229,12540200.0],["2025-05-28",11.8593,11.9257,10.9106,11.3849,17700000.0],["2025-05-29",11.4608,11.7265,11.2426,11.328,12943800.0],["2025-05-30",11.2142,11.5273,11.1098,11.2806,8403700.0],["2025-06-02",11.2901,11.2901,10.6829,10.7398,9526700.0],["2025-06-03",10.7303,10.977,10.6829,10.9011,6664200.0],["2025-06-04",10.939,11.0624,10.8536,10.8631,5930600.0],["2025-06-05",10.8442,11.4039,10.8252,11.309,8281600.0],["2025-06-06",11.3944,11.6791,11.3565,11.6316,5098800.0],["2025-06-09",11.8024,11.8024,11.4988,11.6221,7397200.0],["2025-06-10",11.6696,11.9732,11.6126,11.736,5408000.0],["2025-06-11",11.8024,11.8498,11.4608,11.5367,5293000.0],["2025-06-12",11.3755,11.5273,11.2331,11.2901,6425900.0],["2025-06-13",11.1186,11.2438,10.7814,10.8295,6145900.0],["2025-06-16",11.0222,11.4558,10.9451,11.4462,8000500.0],["2025-06-17",11.2631,11.3594,10.9162,10.9162,6018500.0],["2025-06-18",10.8873,11.0704,10.6272,10.6657,7312300.0],["2025-06-20",10.7524,10.9837,10.5887,10.6465,8569200.0],["2025-06-23",10.5116,10.579,10.1551,10.2514,10948900.0],["2025-06-24",10.4345,10.5983,10.3382,10.4152,10444500.0],["2025-06-25",10.4538,10.6657,10.3285,10.6176,6873200.0],["2025-06-26",10.6176,10.7814,10.473,10.7139,5640900.0],["2025-06-27",10.8777,11.2149,10.7428,10.9355,9485400.0],["2025-06-30",10.9837,11.4173,10.9741,11.2342,9053100.0],["2025-07-01",11.1378,12.0628,11.0993,11.8797,14304600.0],["2025-07-02",11.9472,12.0435,11.6581,12.0242,7706000.0],["2025-07-03",12.0628,12.1206,11.899,12.0628,3638200.0],["2025-07-07",12.005,12.111,11.7834,11.9953,4950500.0],["2025-07-08",12.0339,12.2747,11.899,12.0821,8169200.0],["2025-07-09",12.188,12.3133,11.9375,12.0435,5100900.0],["2025-07-10",12.0531,12.4482,12.0531,12.2651,6285000.0],["2025-07-11",12.1206,12.1977,11.9086,12.0724,5279200.0],["2025-07-14",11.9857,12.1688,11.9183,12.0242,4402300.0],["2025-07-15",12.0628,12.111,11.6099,11.6292,8424400.0],["2025-07-16",11.6485,11.7256,11.4462,11.6099,5608400.0],["2025-07-17",11.6003,11.6967,11.4365,11.5618,5368800.0],["2025-07-18",11.6389,11.6774,11.3691,11.5136,5667300.0],["2025-07-21",11.5714,11.8508,11.5425,11.7641,6120100.0],["2025-07-22",12.3711,12.9877,12.0917,12.5349,17316500.0],["2025-07-23",12.7179,12.7854,12.2458,12.3133,9053100.0],["2025-07-24",12.2844,12.5734,12.188,12.2362,5875300.0],["2025-07-25",12.2747,12.6794,12.2555,12.6023,6730600.0],["2025-07-28",12.7661,13.2382,12.7276,13.219,10619100.0],["2025-07-29",13.2093,13.2671,12.718,12.8239,6995900.0],["2025-07-30",12.8047,12.9299,12.4,12.5445,5585200.0],["2025-07-31",12.4,12.612,11.9953,12.1688,7485200.0],["2025-08-01",11.8605,11.9472,11.6196,11.9086,6583400.0],["2025-08-04",11.9086,11.9568,11.4558,11.4654,8576300.0],["2025-08-05",11.5714,11.7256,11.3402,11.5618,9458600.0],["2025-08-06",11.6292,11.8315,11.5425,11.6678,5858000.0],["2025-08-07",11.8412,11.8894,11.5232,11.6678,6172600.0],["2025-08-08",11.6485,11.687,11.4558,11.6389,4379400.0],["2025-08-11",11.7159,11.8123,11.581,11.6678,5723100.0],["2025-08-12",11.8894,12.3518,11.8412,12.2651,11334600.0],["2025-08-13",12.2651,12.795,12.1977,12.7276,6096800.0],["2025-08-14",12.4771,12.6023,12.3037,12.4867,4509400.0],["2025-08-15",12.4964,12.6505,12.188,12.3422,4760000.0],["2025-08-18",12.3904,12.8143,12.3037,12.7854,6997500.0],["2025-08-19",12.8625,12.9106,12.4867,12.5638,4330600.0],["2025-08-20",12.4096,12.5349,12.294,12.4096,5100000.0],["2025-08-21",12.294,12.4771,12.1977,12.4674,4839700.0],["2025-08-22",12.5156,13.0841,12.4674,13.0841,6803700.0],["2025-08-25",13.007,13.0455,12.6601,12.7854,4967900.0],["2025-08-26",12.8432,13.1515,12.7565,12.8721,7884500.0],["2025-08-27",13.296,13.296,12.9396,13.1033,9247300.0],["2025-08-28",13.1226,13.1901,12.7276,12.8721,9026100.0],["2025-08-29",12.8817,12.9974,12.6987,12.7469,8374200.0],["2025-09-02",12.6698,13.0359,12.612,12.9974,13292600.0],["2025-09-03",14.8665,15.83,14.7413,15.6855,48533600.0],["2025-09-04",15.7722,16.6682,15.4157,16.6104,26119200.0],["2025-09-05",16.62,16.9187,16.4081,16.6971,18331500.0],["2025-09-08",17.0151,17.0151,16.2443,16.4659,11669200.0],["2025-09-09",16.5333,16.6971,16.225,16.5815,11137000.0],["2025-09-10",16.3792,16.5719,16.225,16.4177,10139000.0],["2025-09-11",16.4755,16.9765,16.4466,16.8224,9334000.0],["2025-09-12",16.7742,16.8031,16.3021,16.331,11828800.0],["2025-09-15",16.3719,17.005,16.1089,16.9855,8823200.0],["2025-09-16",16.9952,17.1511,16.7907,16.9758,7321100.0],["2025-09-17",17.0634,17.3653,16.8297,16.9465,8727500.0],["2025-09-18",17.0537,17.4043,17.0147,17.1511,6833100.0],["2025-09-19",17.1316,17.4335,16.8881,17.0926,10508000.0],["2025-09-22",17.0731,17.0731,16.4109,16.4498,10739100.0],["2025-09-23",16.557,16.8881,16.4693,16.6836,7382100.0],["2025-09-24",16.6836,17.0342,16.6057,16.9271,12572700.0],["2025-09-25",16.781,16.9076,16.4693,16.6349,7652500.0],["2025-09-26",16.7323,17.6283,16.6251,17.5309,13714700.0],["2025-09-29",17.5309,17.8036,17.2095,17.6965,8393500.0],["2025-09-30",17.638,17.8231,17.1803,17.4627,7849300.0],["2025-10-01",17.3653,17.6575,17.0829,17.4919,7341800.0],["2025-10-02",17.4335,17.8231,17.4238,17.7159,7305400.0],["2025-10-03",17.8231,17.8718,17.4919,17.7354,7025300.0],["2025-10-06",17.8718,17.9886,17.5309,17.8231,9507300.0],["2025-10-07",17.8426,17.9594,17.2387,17.3069,8074200.0],["2025-10-08",17.3848,17.6088,17.1218,17.2582,7199000.0],["2025-10-09",17.1413,17.3069,16.8004,16.8297,8409900.0],["2025-10-10",16.8491,16.8978,15.9823,16.0797,10442300.0],["2025-10-13",16.4206,17.0439,16.3816,16.9952,12647200.0],["2025-10-14",16.6738,17.4725,16.6057,17.3653,9267000.0],["2025-10-15",17.4919,17.6672,17.2582,17.4335,6153900.0],["2025-10-16",17.3945,17.7062,17.1998,17.4919,8308400.0],["2025-10-17",17.3458,17.5114,17.1511,17.3556,6116200.0],["2025-10-20",17.4335,17.5406,17.2582,17.5114,4386800.0],["2025-10-21",17.5017,17.9887,17.4238,17.7646,5804600.0],["2025-10-22",17.7257,18.2419,17.7159,18.0763,6247100.0],["2025-10-23",18.0958,18.5828,18.0373,18.1542,6495700.0],["2025-10-24",18.3198,18.5048,18.1834,18.2321,6610200.0],["2025-10-27",18.5048,19.0113,18.3782,18.8749,6099400.0],["2025-10-28",18.797,19.1866,18.6314,19.1866,4930100.0],["2025-10-29",19.1379,19.469,18.8847,19.0308,7191500.0],["2025-10-30",18.9431,19.4203,18.7386,19.0308,6332100.0],["2025-10-31",19.1476,19.245,18.7678,18.9821,5677800.0],["2025-11-03",18.9821,19.469,18.8652,19.4203,5847300.0],["2025-11-04",18.9821,19.1087,18.7386,18.8944,6169900.0],["2025-11-05",18.9431,20.6962,18.9042,20.2092,9859000.0],["2025-11-06",20.1605,20.1897,19.6541,19.8294,7664000.0],["2025-11-07",19.8099,19.995,19.5567,19.8197,5685800.0],["2025-11-10",20.0242,20.3261,19.9463,20.0339,6158700.0],["2025-11-11",19.9365,20.1898,19.8099,19.917,3489200.0],["2025-11-12",20.0437,20.3553,20.0047,20.0437,3215700.0],["2025-11-13",20.0437,20.4819,19.5177,19.5469,6562300.0],["2025-11-14",19.3911,19.6736,19.1476,19.469,6026500.0],["2025-11-17",19.2742,19.4009,18.5438,18.6509,5578200.0],["2025-11-18",18.5341,19.1769,18.5048,19.0015,4785200.0],["2025-11-19",18.9236,19.0989,18.7094,18.9042,5386900.0],["2025-11-20",19.2353,19.2742,18.5438,18.5633,5879500.0],["2025-11-21",18.7581,19.8294,18.6996,19.5956,6871600.0],["2025-11-24",19.4983,19.693,19.2353,19.4983,7044300.0],["2025-11-25",20.0631,21.4461,20.0047,21.2806,8336500.0],["2025-11-26",21.1345,22.3324,21.0955,21.8454,7067100.0],["2025-11-28",22.0597,22.0597,21.6994,21.7773,3039400.0],["2025-12-01",21.6409,22.3811,21.4364,22.2253,9865700.0],["2025-12-02",22.0987,22.5467,20.9105,22.1181,11348300.0],["2025-12-03",20.8326,22.6636,20.8326,21.8747,21812700.0],["2025-12-04",21.7967,21.9039,21.0858,21.7383,12743200.0],["2025-12-05",21.9136,22.6051,21.8941,22.2545,9602600.0],["2025-12-08",22.0987,22.1571,21.3195,21.5533,7528400.0],["2025-12-09",21.5435,22.1376,21.4948,21.9818,5132200.0],["2025-12-10",21.8454,22.946,21.6312,22.6538,10860500.0],["2025-12-11",22.6928,23.4037,22.5272,23.3745,8059400.0],["2025-12-12",23.5206,23.7738,23.3258,23.5206,7462700.0],["2025-12-15",23.5422,23.709,23.2576,23.395,6978700.0],["2025-12-16",23.3459,23.4539,22.394,22.6884,5947900.0],["2025-12-17",22.8455,22.9927,22.5412,22.6983,4267800.0],["2025-12-18",23.0319,23.3361,22.8749,22.924,5599700.0],["2025-12-19",22.9436,23.4146,22.6296,23.3852,9765100.0],["2025-12-22",23.3754,23.4539,22.3352,22.5216,5864400.0],["2025-12-23",22.5118,22.5805,21.9721,22.1585,5557400.0],["2025-12-24",22.1487,22.2665,21.6875,21.9034,2831700.0],["2025-12-26",21.8936,22.1389,21.7464,22.0506,3734600.0],["2025-12-29",21.7464,21.8838,21.6384,21.6875,4227800.0],["2025-12-30",21.6875,21.8151,21.6384,21.7267,3943400.0],["2025-12-31",21.7267,21.7267,21.3931,21.6384,3495900.0],["2026-01-02",21.8151,22.3842,21.7169,22.3254,5230200.0],["2026-01-05",22.237,22.7277,22.1487,22.4235,4959900.0],["2026-01-06",22.4039,23.4048,22.4039,22.7866,7908200.0],["2026-01-07",22.8062,22.8749,22.031,22.0604,5507100.0],["2026-01-08",21.8936,23.4735,21.7954,23.2772,9680400.0],["2026-01-09",23.3361,23.5717,22.5707,22.7375,5865600.0],["2026-01-12",22.2272,22.2567,20.7748,21.5207,12991200.0],["2026-01-13",21.6384,21.8445,21.4912,21.5894,6974500.0],["2026-01-14",21.609,22.2468,20.7454,20.7945,9122400.0],["2026-01-15",20.873,21.295,20.7454,21.1674,5863800.0],["2026-01-16",21.2557,21.4127,21.0791,21.3342,5445200.0],["2026-01-20",20.8435,21.0006,20.4706,20.9024,5206900.0],["2026-01-21",21.1968,21.3244,20.6375,20.8141,5937300.0],["2026-01-22",20.8828,21.0104,19.8131,20.1566,7733400.0],["2026-01-23",20.0879,20.2351,19.8426,19.9407,4671100.0],["2026-01-26",19.8622,20.0585,19.6758,19.8818,4391200.0],["2026-01-27",20.0192,20.1468,19.6856,19.9996,4232000.0],["2026-01-28",20.1174,20.1174,19.4991,19.6463,6335100.0],["2026-01-29",19.6267,19.9113,19.4304,19.6463,7650000.0],["2026-01-30",19.6758,19.9898,19.5089,19.6463,6018100.0],["2026-02-02",19.9211,20.8435,19.9015,20.7945,8001400.0],["2026-02-03",20.6178,21.0398,20.1959,20.8337,6304000.0],["2026-02-04",21.1576,21.5108,20.8632,21.3048,9356600.0],["2026-02-05",20.9319,21.3636,20.5786,21.1183,6047500.0],["2026-02-06",21.2164,22.394,21.2164,22.2763,6806700.0],["2026-02-09",21.9426,22.0015,21.0594,21.0692,6243800.0],["2026-02-10",20.9809,21.1379,20.451,20.5982,4388200.0],["2026-02-11",20.6276,21.4127,20.608,21.3244,6140500.0],["2026-02-12",21.5894,22.2861,21.0594,21.4225,7170700.0],["2026-02-13",21.2851,21.4029,20.7748,21.2263,6720400.0],["2026-02-17",21.3342,21.9721,21.0692,21.8249,6198200.0],["2026-02-18",22.08,22.5805,21.609,22.345,8432300.0],["2026-02-19",21.9132,21.9917,21.2164,21.5992,6478800.0],["2026-02-20",21.3735,22.4039,21.1085,21.9917,8589300.0],["2026-02-23",21.7366,21.7366,19.98,20.873,8087000.0],["2026-02-24",20.451,20.8534,20.3038,20.4412,4737100.0],["2026-02-25",20.3332,20.4314,19.6659,19.9211,5708900.0],["2026-02-26",19.9898,20.5001,19.7248,19.9702,5897900.0],["2026-02-27",19.5874,19.6758,19.1262,19.4108,8017800.0],["2026-03-02",19.1066,19.1066,18.3313,18.4589,9773600.0],["2026-03-03",17.9977,18.1547,17.3696,17.9388,8375700.0],["2026-03-04",18.3019,18.9986,18.0664,18.8514,10128900.0],["2026-03-05",18.7239,19.0379,18.508,18.8318,9244300.0],["2026-03-06",18.5668,18.5668,17.6248,17.929,10216800.0],["2026-03-09",17.664,17.7916,16.7318,17.6444,12336000.0],["2026-03-10",17.3991,18.5178,17.3402,17.6542,10789700.0],["2026-03-11",17.664,17.9094,17.0556,17.1439,8740200.0],["2026-03-12",16.9673,17.1047,16.7317,16.8495,7207000.0],["2026-03-13",16.9408,17.2981,16.7423,16.921,6773800.0],["2026-03-16",17.308,17.4271,16.8316,16.9607,7600600.0],["2026-03-17",16.9805,17.4569,16.6729,16.792,11689000.0],["2026-03-18",17.4569,18.36,17.2187,17.5859,22767100.0],["2026-03-19",17.1195,17.9829,16.5637,17.9134,9514300.0],["2026-03-20",17.8539,18.1417,17.4867,17.7348,18004800.0],["2026-03-23",18.2707,18.5287,17.7546,17.8935,8220700.0],["2026-03-24",17.7348,18.5783,17.6951,18.2409,6040900.0],["2026-03-25",18.5982,18.8066,18.3401,18.36,7004200.0],["2026-03-26",18.1814,18.4195,18.102,18.3501,5468500.0],["2026-03-27",18.1218,18.3203,17.6951,17.8042,6309800.0],["2026-03-30",17.6157,18.0126,17.2882,17.447,6783900.0],["2026-03-31",17.705,18.3203,17.6256,17.9531,7310600.0],["2026-04-01",18.102,18.3798,17.7546,17.963,7216400.0],["2026-04-02",17.566,17.9035,17.1691,17.6851,6671000.0],["2026-04-06",17.6057,17.9928,17.5462,17.9928,6593900.0],["2026-04-07",17.9829,18.102,17.7248,17.963,4770600.0],["2026-04-08",18.8562,19.0547,18.1516,18.2012,7029500.0],["2026-04-09",18.092,19.1639,18.0722,18.9951,6040000.0],["2026-04-10",19.3028,19.3028,18.6577,18.7173,3330800.0],["2026-04-13",18.8364,19.1142,18.5089,19.0845,5119900.0],["2026-04-14",19.1142,19.3524,18.9455,18.9555,4729300.0],["2026-04-15",18.9058,19.4318,18.8761,19.0051,4415700.0],["2026-04-16",19.0051,19.3127,18.8264,18.9356,4010300.0],["2026-04-17",19.2333,19.5708,19.1936,19.3921,4297200.0],["2026-04-20",19.3326,19.8387,19.3028,19.7891,4193700.0],["2026-04-21",19.8486,20.4143,19.8486,20.0868,5466700.0],["2026-04-22",19.9876,20.325,19.7692,20.0471,4348700.0],["2026-04-23",20.0967,20.3746,19.67,20.0273,3438900.0],["2026-04-24",20.057,20.2158,19.6502,19.9479,3502600.0],["2026-04-27",20.0074,20.2853,19.67,19.8586,3319100.0],["2026-04-28",19.9578,20.2952,19.1738,19.283,4746500.0],["2026-04-29",19.4517,19.4715,18.9356,19.1539,3748500.0],["2026-04-30",19.2234,19.6402,19.1936,19.402,4785400.0],["2026-05-01",19.6303,19.6601,19.3425,19.541,4707700.0],["2026-05-04",19.4616,19.5311,18.8761,18.9753,3973800.0],["2026-05-05",19.1936,19.4616,18.886,19.1341,3941000.0],["2026-05-06",19.5112,19.9479,19.4517,19.67,4332000.0],["2026-05-07",19.7196,19.8685,18.9158,19.0845,5344900.0],["2026-05-08",19.2036,19.4715,18.9951,19.3326,3806700.0],["2026-05-11",19.4616,19.5013,18.4592,18.5486,6547200.0],["2026-05-12",18.4295,18.4989,17.9332,18.3798,5443600.0],["2026-05-13",18.2111,18.3302,17.8539,18.2905,5229300.0],["2026-05-14",18.6577,18.8562,18.1119,18.1714,5599200.0],["2026-05-15",18.1119,18.2707,17.7943,18.2707,6892300.0],["2026-05-18",18.8364,18.9951,18.2607,18.3798,10714600.0],["2026-05-19",18.36,19.0051,18.2211,18.9058,6462900.0],["2026-05-20",18.9951,19.8486,18.6279,19.8486,6091700.0],["2026-05-21",19.6303,20.5433,19.4616,20.4639,5527600.0],["2026-05-22",20.6227,20.6525,20.2853,20.5036,4135400.0],["2026-05-26",20.8014,21.5259,20.8014,21.506,5318600.0],["2026-05-27",21.6846,21.764,20.8212,20.8907,6282600.0],["2026-05-28",21.5358,22.4091,21.5159,22.2801,8442800.0],["2026-05-29",21.9824,22.0618,21.5755,21.5953,5843800.0],["2026-06-01",21.6846,21.9228,21.3472,21.635,5083700.0],["2026-06-02",21.8236,22.1213,21.4961,21.506,14333900.0],["2026-06-03",21.8236,22.7267,21.0793,21.635,14196600.0],["2026-06-04",21.764,23.4214,21.764,22.8557,13000200.0],["2026-06-05",23.084,23.2229,21.8037,21.9923,7497400.0],["2026-06-08",21.8335,22.5481,21.6846,22.0915,5358400.0],["2026-06-09",22.3297,22.4885,21.4762,22.0121,5894100.0],["2026-06-10",21.9228,23.3718,21.7243,22.9847,7956200.0],["2026-06-11",23.4115,24.8604,23.074,24.8505,10049500.0],["2026-06-12",24.91,25.4559,24.6222,25.178,7707700.0],["2026-06-15",25.45,25.45,24.49,24.68,6024300.0],["2026-06-16",25.07,25.58,24.8,24.94,7269000.0],["2026-06-17",24.82,24.88,23.88,23.89,7495200.0],["2026-06-18",24.34,24.74,24.03,24.14,7511300.0],["2026-06-22",24.5,25.57,24.33,24.66,6502600.0],["2026-06-23",24.21,24.22,23.51,23.95,6380600.0],["2026-06-24",24.26,25.45,24.06,25.34,6850800.0],["2026-06-25",25.49,26.0,25.39,25.7,6236300.0],["2026-06-26",25.53,26.1,25.53,25.96,6384200.0],["2026-06-29",25.32,25.9,24.2,24.46,7317000.0],["2026-06-30",24.23,24.23,23.1,23.55,6591700.0],["2026-07-01",23.31,23.68,23.02,23.43,4069100.0],["2026-07-02",23.64,23.64,22.9,23.25,5172800.0],["2026-07-06",23.44,24.05,23.3,23.68,3632070.98872],["2026-07-07",24.09,24.09,23.13,23.13,5239764.93062],["2026-07-08",23.02,23.04,22.355,22.7,5438649.326191],["2026-07-09",22.75,22.915,22.575,22.68,3329771.299892],["2026-07-10",22.81,22.91,22.32,22.64,4644253.111658],["2026-07-13",22.87,23.44,22.675,22.78,4492056.097304],["2026-07-14",22.89,23.24,22.325,23.21,5154107.093714],["2026-07-15",22.88,24.15,22.76,23.76,4276453.616809],["2026-07-16",23.68,24.3,23.58,24.12,4441410.391946],["2026-07-17",24.04,25.065,23.57,23.68,5597202.821304],["2026-07-20",23.7,23.85,23.035,23.31,5070153.948682],["2026-07-21",23.44,23.8,23.22,23.8,3434479.051734],["2026-07-22",23.9,24.605,23.81,24.33,4288469.826592],["2026-07-23",24,24.01,23.12,23.33,4929432.887807],["2026-07-24",23.24,23.46,22.851,23.38,3979036.240096],["2026-07-27",23.81,25.01,23.72,24.96,5366124.453114],["2026-07-28",24.97,25.52,24.77,25.15,5167050.164158],["2026-07-29",24.64,25.03,24.03,24.76,6045467.403761],["2026-07-30",24.6,25.015,24.25,24.93,5070796.961657],["2026-07-31",24.95,25.05,24.47,24.82,5839012.567233],["2026-08-03",25.15,26.145,25.15,25.95,4935408.468195],["2026-08-04",26.01,26.585,25.69,26.21,5534080.470294],["2026-08-05",26.1,26.4,25.43,25.51,3625167.285934],["2026-08-06",25.77,26,25.095,25.13,3039381.84932],["2026-08-07",25.38,25.625,24.57,25.4,3736741.040513],["2026-08-10",25.27,25.69,25.2,25.59,861349.47671],["2026-08-11",24.8,24.8,24.25,24.52,3926912.622875],["2026-08-12",24.2,24.43,23.675,23.79,4552782.204808],["2026-08-13",24.04,24.05,23.15,23.84,5629943.649911],["2026-08-14",23.63,23.91,23.305,23.41,5096726.944407]]}